Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Umbra Applied Technologies Group Inc (OP: UATG )

0.0040 UNCHANGED
Streaming Delayed Price Updated: 2:38 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 0.0037 0.0037 0.0029 0.0032 27,747,172 -0.00(-8.57%)
Jan 30, 2018 0.0052 0.0052 0.0041 0.0035 52,213,952 -0.00(-32.69%)
Jan 29, 2018 0.0054 0.0054 0.0044 0.0052 4,191,330 +0.00(+13.04%)
Jan 26, 2018 0.0068 0.0074 0.0044 0.0046 6,650,351 -0.00(-32.35%)
Jan 25, 2018 0.0072 0.0072 0.0055 0.0068 3,765,533 -0.00(-5.56%)
Jan 24, 2018 0.0054 0.0072 0.0052 0.0072 7,251,174 +0.00(+28.57%)
Jan 23, 2018 0.0047 0.0058 0.0046 0.0056 8,452,980 +0.00(+19.15%)
Jan 22, 2018 0.0037 0.0049 0.0036 0.0047 6,304,879 +0.00(+24.01%)
Jan 19, 2018 0.0038 0.0038 0.0034 0.0038 1,350,530 +0.00(+2.43%)
Jan 18, 2018 0.0036 0.0038 0.0030 0.0037 4,685,914 -0.00(-2.63%)
Jan 17, 2018 0.0032 0.0047 0.0032 0.0038 11,983,883 +0.00(+11.76%)
Jan 16, 2018 0.0032 0.0034 0.0030 0.0034 1,633,146 +0.00(+9.68%)
Jan 12, 2018 0.0031 0.0031 0.0031 0 -0.00(-8.82%)
Jan 11, 2018 0.0030 0.0034 0.0028 0.0034 420,000 +0.00(+6.25%)
Jan 10, 2018 0.0032 0.0033 0.0027 0.0032 832,360 +0.00(+0.00%)
Jan 09, 2018 0.0035 0.0035 0.0028 0.0032 1,759,339 +0.00(+0.00%)
Jan 08, 2018 0.0031 0.0033 0.0027 0.0032 1,970,911 +0.00(+6.67%)
Jan 05, 2018 0.0028 0.0033 0.0027 0.0030 2,962,290 +0.00(+7.14%)
Jan 04, 2018 0.0027 0.0031 0.0025 0.0028 4,620,886 +0.00(+3.70%)
Jan 03, 2018 0.0024 0.0027 0.0022 0.0027 5,090,827 +0.00(+12.50%)
Jan 02, 2018 0.0024 0.0025 0.0019 0.0024 1,699,104 +0.00(+0.00%)
Dec 29, 2017 0.0024 0.0024 0.0024 0 +0.00(+4.35%)
Dec 28, 2017 0.0021 0.0025 0.0019 0.0023 3,118,044 -0.00(-8.00%)
Dec 27, 2017 0.0021 0.0025 0.0019 0.0025 938,526 +0.00(+19.05%)
Dec 26, 2017 0.0024 0.0024 0.0021 0.0021 1,758,876 -0.00(-12.50%)
Dec 22, 2017 0.0020 0.0027 0.0019 0.0024 43,371,924 -0.00(-17.24%)
Dec 21, 2017 0.0029 0.0029 0.0029 0.0029 10,000 +0.00(+45.00%)
Dec 20, 2017 0.0023 0.0023 0.0019 0.0020 9,021,309 -0.00(-25.93%)
Dec 19, 2017 0.0027 0.0029 0.0026 0.0027 1,174,345 +0.00(+0.00%)
Dec 18, 2017 0.0028 0.0028 0.0023 0.0027 787,209 +0.00(+8.00%)
Dec 15, 2017 0.0020 0.0025 0.0020 0.0025 1,990,657 +0.00(+19.05%)
Dec 14, 2017 0.0021 0.0023 0.0021 0.0021 1,613,723 +0.00(+0.00%)
Dec 13, 2017 0.0023 0.0030 0.0020 0.0021 31,001,664 -0.00(-30.00%)
Dec 12, 2017 0.0033 0.0033 0.0024 0.0030 157,666 +0.00(+7.14%)
Dec 11, 2017 0.0030 0.0030 0.0022 0.0028 8,655,603 -0.00(-17.65%)
Dec 08, 2017 0.0034 0.0035 0.0030 0.0034 314,823 +0.00(+13.33%)
Dec 07, 2017 0.0034 0.0035 0.0030 0.0030 1,412,400 -0.00(-21.05%)
Dec 06, 2017 0.0038 0.0038 0.0030 0.0038 1,349,566 +0.00(+0.00%)
Dec 05, 2017 0.0036 0.0039 0.0026 0.0038 3,188,766 +0.00(+5.56%)
Dec 04, 2017 0.0037 0.0028 0.0036 6,720,311 +0.00(+28.57%)
Dec 01, 2017 0.0025 0.0029 0.0025 0.0028 259,934 -0.00(-2.78%)
Nov 30, 2017 0.0028 0.0029 0.0027 0.0029 2,092,878 -0.00(-0.69%)
Nov 29, 2017 0.0028 0.0029 0.0025 0.0029 600,102 +0.00(+0.00%)
Nov 28, 2017 0.0027 0.0030 0.0025 0.0029 4,267,094 +0.00(+3.57%)
Nov 27, 2017 0.0025 0.0028 0.0023 0.0028 1,827,447 +0.00(+3.70%)
Nov 22, 2017 0.0027 0.0027 0.0027 0 +0.00(+3.85%)
Nov 21, 2017 0.0022 0.0027 0.0021 0.0026 3,429,298 +0.00(+8.33%)
Nov 20, 2017 0.0022 0.0027 0.0019 0.0024 955,915 +0.00(+4.35%)
Nov 17, 2017 0.0024 0.0027 0.0021 0.0023 1,130,998 -0.00(-5.47%)
Nov 16, 2017 0.0022 0.0027 0.0022 0.0024 7,072,301 +0.00(+10.59%)
Nov 15, 2017 0.0020 0.0023 0.0017 0.0022 9,734,732 +0.00(+15.79%)
Nov 14, 2017 0.0020 0.0020 0.0017 0.0019 6,498,229 -0.00(-13.64%)
Nov 13, 2017 0.0023 0.0024 0.0019 0.0022 9,298,487 -0.00(-10.20%)
Nov 10, 2017 0.0028 0.0028 0.0024 0.0024 4,528,392 -0.00(-9.26%)
Nov 09, 2017 0.0023 0.0027 0.0023 0.0027 574,230 +0.00(+0.00%)
Nov 08, 2017 0.0025 0.0027 0.0023 0.0027 2,105,750 +0.00(+8.00%)
Nov 07, 2017 0.0027 0.0030 0.0025 0.0025 2,806,679 -0.00(-3.85%)
Nov 06, 2017 0.0031 0.0031 0.0022 0.0026 8,757,798 -0.00(-16.13%)
Nov 03, 2017 0.0031 0.0032 0.0027 0.0031 1,658,541 +0.00(+0.00%)
Nov 02, 2017 0.0029 0.0033 0.0026 0.0031 898,517 +0.00(+14.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.