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 (%)
Nov 30, 2018 0.0006 0.0007 0.0006 0.0007 1,050,000 +0.00(+0.00%)
Nov 29, 2018 0.0007 0.0007 0.0005 0.0007 1,282,832 +0.00(+0.00%)
Nov 28, 2018 0.0006 0.0007 0.0006 0.0007 520,000 +0.00(+0.00%)
Nov 27, 2018 0.0006 0.0007 0.0005 0.0007 808,200 +0.00(+0.00%)
Nov 26, 2018 0.0006 0.0007 0.0005 0.0007 2,037,666 +0.00(+0.00%)
Nov 23, 2018 0.0006 0.0007 0.0006 0.0007 457,800 +0.00(+0.00%)
Nov 21, 2018 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Nov 16, 2018 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Nov 15, 2018 0.0007 0.0007 0.0006 0.0007 4,510,400 +0.00(+0.00%)
Nov 14, 2018 0.0006 0.0007 0.0006 0.0007 1,309,800 +0.00(+0.00%)
Nov 13, 2018 0.0005 0.0007 0.0005 0.0007 3,730,510 +0.00(+16.67%)
Nov 12, 2018 0.0007 0.0007 0.0005 0.0006 1,926,450 -0.00(-14.29%)
Nov 09, 2018 0.0005 0.0007 0.0005 0.0007 2,232,300 +0.00(+0.00%)
Nov 08, 2018 0.0006 0.0007 0.0006 0.0007 12,784,800 +0.00(+16.67%)
Nov 07, 2018 0.0006 0.0006 0.0005 0.0006 316,800 +0.00(+0.00%)
Nov 06, 2018 0.0006 0.0006 0.0005 0.0006 4,917,969 +0.00(+0.00%)
Nov 05, 2018 0.0006 0.0006 0.0006 0.0006 1,192,433 +0.00(+20.00%)
Nov 02, 2018 0.0006 0.0006 0.0005 0.0005 2,116,600 -0.00(-16.67%)
Nov 01, 2018 0.0005 0.0006 0.0005 0.0006 4,709,564 +0.00(+0.00%)
Oct 31, 2018 0.0005 0.0006 0.0005 0.0006 7,166,484 +0.00(+0.00%)
Oct 30, 2018 0.0006 0.0006 0.0005 0.0006 103,232 +0.00(+0.00%)
Oct 29, 2018 0.0005 0.0006 0.0005 0.0006 6,978,071 +0.00(+0.00%)
Oct 26, 2018 0.0006 0.0006 0.0005 0.0006 24,262,900 +0.00(+0.00%)
Oct 25, 2018 0.0007 0.0007 0.0005 0.0006 12,665,000 -0.00(-14.29%)
Oct 24, 2018 0.0006 0.0007 0.0005 0.0007 2,193,864 +0.00(+16.67%)
Oct 23, 2018 0.0007 0.0007 0.0006 0.0006 15,014,519 +0.00(+0.00%)
Oct 22, 2018 0.0008 0.0008 0.0006 0.0006 26,151,002 -0.00(-25.00%)
Oct 19, 2018 0.0007 0.0008 0.0006 0.0008 3,418,700 +0.00(+0.00%)
Oct 18, 2018 0.0008 0.0008 0.0007 0.0008 1,530,000 +0.00(+0.00%)
Oct 17, 2018 0.0008 0.0008 0.0007 0.0008 1,671,238 +0.00(+0.00%)
Oct 16, 2018 0.0008 0.0008 0.0007 0.0008 415,000 +0.00(+14.29%)
Oct 15, 2018 0.0008 0.0008 0.0007 0.0007 11,371,142 -0.00(-12.50%)
Oct 12, 2018 0.0007 0.0008 0.0007 0.0008 1,425,400 +0.00(+0.00%)
Oct 11, 2018 0.0007 0.0008 0.0006 0.0008 18,510,584 +0.00(+14.29%)
Oct 10, 2018 0.0008 0.0008 0.0006 0.0007 25,983,428 -0.00(-12.50%)
Oct 09, 2018 0.0008 0.0008 0.0006 0.0008 10,489,000 +0.00(+14.29%)
Oct 08, 2018 0.0010 0.0010 0.0006 0.0007 87,843,528 -0.00(-30.00%)
Oct 05, 2018 0.0008 0.0011 0.0007 0.0010 96,460,304 +0.00(+25.00%)
Oct 04, 2018 0.0006 0.0009 0.0006 0.0008 35,792,776 +0.00(+14.29%)
Oct 03, 2018 0.0007 0.0008 0.0006 0.0007 18,348,256 -0.00(-12.50%)
Oct 02, 2018 0.0009 0.0009 0.0007 0.0008 6,229,450 +0.00(+0.00%)
Oct 01, 2018 0.0009 0.0009 0.0008 0.0008 6,584,527 +0.00(+0.00%)
Sep 28, 2018 0.0009 0.0009 0.0008 0.0008 1,750,300 -0.00(-11.11%)
Sep 27, 2018 0.0009 0.0009 0.0009 0.0009 1,823,085 +0.00(+0.00%)
Sep 26, 2018 0.0008 0.0009 0.0008 0.0009 1,113,013 +0.00(+0.00%)
Sep 25, 2018 0.0009 0.0009 0.0008 0.0009 6,637,777 +0.00(+0.00%)
Sep 24, 2018 0.0008 0.0009 0.0008 0.0009 5,403,000 -0.00(-10.00%)
Sep 21, 2018 0.0010 0.0010 0.0008 0.0010 665,000 +0.00(+11.11%)
Sep 20, 2018 0.0009 0.0009 0.0008 0.0009 2,335,924 +0.00(+0.00%)
Sep 19, 2018 0.0009 0.0009 0.0008 0.0009 3,052,422 +0.00(+0.00%)
Sep 18, 2018 0.0008 0.0009 0.0008 0.0009 2,027,777 +0.00(+12.50%)
Sep 17, 2018 0.0009 0.0009 0.0008 0.0008 10,377,719 -0.00(-11.11%)
Sep 14, 2018 0.0009 0.0009 0.0008 0.0009 4,160,600 +0.00(+0.00%)
Sep 13, 2018 0.0008 0.0009 0.0008 0.0009 12,242,262 +0.00(+12.50%)
Sep 12, 2018 0.0009 0.0009 0.0007 0.0008 16,923,842 +0.00(+0.00%)
Sep 11, 2018 0.0009 0.0010 0.0008 0.0008 31,975,634 -0.00(-20.00%)
Sep 10, 2018 0.0010 0.0012 0.0010 0.0010 49,418,720 +0.00(+0.00%)
Sep 07, 2018 0.0010 0.0010 0.0009 0.0010 5,847,100 +0.00(+0.00%)
Sep 06, 2018 0.0010 0.0011 0.0009 0.0010 9,417,581 +0.00(+0.00%)
Sep 05, 2018 0.0011 0.0011 0.0010 0.0010 10,838,887 -0.00(-9.09%)
Sep 04, 2018 0.0011 0.0011 0.0010 0.0011 9,504,534 +0.00(+0.00%)
Aug 31, 2018 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Aug 30, 2018 0.0012 0.0012 0.0010 0.0011 8,030,436 +0.00(+0.00%)
Aug 29, 2018 0.0011 0.0012 0.0010 0.0011 11,880,569 +0.00(+0.00%)
Aug 28, 2018 0.0011 0.0012 0.0010 0.0011 8,004,795 +0.00(+0.00%)
Aug 27, 2018 0.0012 0.0012 0.0010 0.0011 6,893,400 +0.00(+0.00%)
Aug 24, 2018 0.0011 0.0012 0.0010 0.0011 10,724,100 -0.00(-8.33%)
Aug 23, 2018 0.0013 0.0013 0.0011 0.0012 18,178,836 -0.00(-7.69%)
Aug 22, 2018 0.0011 0.0015 0.0010 0.0013 119,014,840 +0.00(+18.18%)
Aug 21, 2018 0.0011 0.0012 0.0010 0.0011 13,093,969 +0.00(+0.00%)
Aug 20, 2018 0.0011 0.0012 0.0010 0.0011 5,677,129 -0.00(-8.33%)
Aug 17, 2018 0.0012 0.0012 0.0010 0.0012 34,266,700 +0.00(+0.00%)
Aug 16, 2018 0.0012 0.0014 0.0011 0.0012 45,779,824 -0.00(-14.29%)
Aug 15, 2018 0.0013 0.0014 0.0012 0.0014 13,389,887 +0.00(+0.00%)
Aug 14, 2018 0.0012 0.0014 0.0012 0.0014 5,348,665 +0.00(+7.69%)
Aug 13, 2018 0.0013 0.0014 0.0012 0.0013 2,719,620 +0.00(+0.00%)
Aug 10, 2018 0.0014 0.0014 0.0012 0.0013 7,680,000 -0.00(-7.14%)
Aug 09, 2018 0.0014 0.0015 0.0013 0.0014 979,960 +0.00(+0.00%)
Aug 08, 2018 0.0015 0.0015 0.0013 0.0014 937,955 +0.00(+0.00%)
Aug 07, 2018 0.0014 0.0015 0.0013 0.0014 1,545,000 +0.00(+0.00%)
Aug 06, 2018 0.0011 0.0015 0.0011 0.0014 27,725,406 +0.00(+27.27%)
Aug 03, 2018 0.0011 0.0012 0.0011 0.0011 20,886,498 -0.00(-8.33%)
Aug 02, 2018 0.0012 0.0012 0.0011 0.0012 4,672,935 +0.00(+0.00%)
Aug 01, 2018 0.0013 0.0013 0.0011 0.0012 10,922,947 -0.00(-7.69%)
Jul 31, 2018 0.0014 0.0014 0.0012 0.0013 5,790,769 +0.00(+0.00%)
Jul 30, 2018 0.0014 0.0014 0.0012 0.0013 7,397,672 -0.00(-7.14%)
Jul 27, 2018 0.0013 0.0014 0.0012 0.0014 4,493,600 +0.00(+16.67%)
Jul 26, 2018 0.0013 0.0014 0.0012 0.0012 4,165,540 -0.00(-20.00%)
Jul 25, 2018 0.0013 0.0015 0.0013 0.0015 9,725,775 +0.00(+15.38%)
Jul 24, 2018 0.0014 0.0015 0.0013 0.0013 2,524,893 -0.00(-7.14%)
Jul 23, 2018 0.0015 0.0015 0.0013 0.0014 7,794,950 -0.00(-12.50%)
Jul 20, 2018 0.0016 0.0017 0.0015 0.0016 2,270,200 +0.00(+0.00%)
Jul 19, 2018 0.0017 0.0014 0.0016 11,445,709 +0.00(+0.00%)
Jul 18, 2018 0.0012 0.0017 0.0012 0.0016 64,150,864 +0.00(+33.33%)
Jul 17, 2018 0.0013 0.0013 0.0012 0.0012 500,000 -0.00(-7.69%)
Jul 16, 2018 0.0014 0.0014 0.0012 0.0013 14,513,000 -0.00(-7.14%)
Jul 13, 2018 0.0014 0.0014 0.0012 0.0014 17,677,400 +0.00(+0.00%)
Jul 12, 2018 0.0016 0.0016 0.0013 0.0014 17,796,564 -0.00(-12.50%)
Jul 11, 2018 0.0014 0.0016 0.0012 0.0016 24,359,412 +0.00(+33.33%)
Jul 10, 2018 0.0012 0.0014 0.0012 0.0012 9,972,673 -0.00(-7.69%)
Jul 09, 2018 0.0015 0.0015 0.0012 0.0013 19,641,634 -0.00(-13.33%)
Jul 06, 2018 0.0015 0.0017 0.0015 0.0015 22,596,140 +0.00(+7.14%)
Jul 05, 2018 0.0012 0.0016 0.0012 0.0014 46,875,656 +0.00(+16.67%)
Jul 03, 2018 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Jul 02, 2018 0.0012 0.0013 0.0011 0.0012 16,171,406 +0.00(+0.00%)
Jun 29, 2018 0.0014 0.0014 0.0011 0.0012 3,216,033 +0.00(+0.00%)
Jun 28, 2018 0.0013 0.0013 0.0011 0.0012 4,530,649 -0.00(-7.69%)
Jun 27, 2018 0.0014 0.0014 0.0011 0.0013 4,624,290 +0.00(+8.33%)
Jun 26, 2018 0.0013 0.0013 0.0012 0.0012 7,960,686 -0.00(-7.69%)
Jun 25, 2018 0.0013 0.0014 0.0012 0.0013 5,689,700 +0.00(+8.33%)
Jun 22, 2018 0.0014 0.0015 0.0012 0.0012 7,419,456 -0.00(-20.00%)
Jun 21, 2018 0.0013 0.0015 0.0013 0.0015 3,040,600 +0.00(+0.00%)
Jun 20, 2018 0.0014 0.0016 0.0013 0.0015 4,036,654 -0.00(-6.25%)
Jun 19, 2018 0.0017 0.0017 0.0014 0.0016 8,796,330 +0.00(+0.00%)
Jun 18, 2018 0.0015 0.0016 0.0013 0.0016 9,907,409 +0.00(+0.00%)
Jun 15, 2018 0.0016 0.0015 0.0016 6,066,960 +0.00(+6.67%)
Jun 14, 2018 0.0014 0.0015 0.0013 0.0015 13,613,219 +0.00(+15.38%)
Jun 13, 2018 0.0014 0.0014 0.0013 0.0013 7,179,994 -0.00(-7.14%)
Jun 12, 2018 0.0014 0.0016 0.0013 0.0014 8,873,000 +0.00(+0.00%)
Jun 11, 2018 0.0016 0.0016 0.0013 0.0014 4,865,912 +0.00(+0.00%)
Jun 08, 2018 0.0015 0.0016 0.0013 0.0014 6,929,815 -0.00(-6.67%)
Jun 07, 2018 0.0017 0.0017 0.0013 0.0015 5,235,609 -0.00(-6.25%)
Jun 06, 2018 0.0016 0.0018 0.0014 0.0016 17,018,060 -0.00(-5.88%)
Jun 05, 2018 0.0016 0.0019 0.0015 0.0017 10,583,666 -0.00(-5.56%)
Jun 04, 2018 0.0019 0.0019 0.0017 0.0018 14,261,981 +0.00(+0.00%)
Jun 01, 2018 0.0018 0.0019 0.0016 0.0018 21,040,272 +0.00(+5.88%)
May 31, 2018 0.0022 0.0023 0.0015 0.0017 69,269,840 -0.00(-22.73%)
May 30, 2018 0.0023 0.0023 0.0017 0.0022 19,096,328 +0.00(+10.00%)
May 29, 2018 0.0018 0.0023 0.0017 0.0020 49,707,396 +0.00(+17.65%)
May 25, 2018 0.0017 0.0017 0.0017 0 +0.00(+6.25%)
May 24, 2018 0.0016 0.0016 0.0014 0.0016 27,470,388 +0.00(+0.00%)
May 23, 2018 0.0018 0.0018 0.0012 0.0016 11,919,974 +0.00(+6.67%)
May 22, 2018 0.0015 0.0017 0.0014 0.0015 9,516,337 +0.00(+7.14%)
May 21, 2018 0.0011 0.0015 0.0011 0.0014 10,019,730 +0.00(+7.69%)
May 18, 2018 0.0013 0.0013 0.0011 0.0013 3,249,859 +0.00(+8.33%)
May 17, 2018 0.0013 0.0013 0.0012 0.0012 184,800 +0.00(+0.00%)
May 16, 2018 0.0013 0.0013 0.0012 0.0012 9,090,868 +0.00(+0.00%)
May 15, 2018 0.0011 0.0012 0.0011 0.0012 9,483,317 +0.00(+4.35%)
May 14, 2018 0.0011 0.0012 0.0011 0.0011 636,000 +0.00(+4.55%)
May 11, 2018 0.0012 0.0012 0.0011 0.0011 3,923,638 -0.00(-4.35%)
May 10, 2018 0.0012 0.0013 0.0011 0.0011 1,078,095 -0.00(-11.54%)
May 09, 2018 0.0011 0.0013 0.0011 0.0013 1,000,500 +0.00(+0.00%)
May 08, 2018 0.0013 0.0013 0.0011 0.0013 78,333 +0.00(+8.33%)
May 07, 2018 0.0011 0.0012 0.0011 0.0012 3,472,179 +0.00(+0.00%)
May 04, 2018 0.0013 0.0013 0.0011 0.0012 2,362,276 +0.00(+0.00%)
May 03, 2018 0.0011 0.0012 0.0011 0.0012 1,813,140 +0.00(+0.00%)
May 02, 2018 0.0013 0.0013 0.0012 0.0012 3,299,600 -0.00(-7.69%)
May 01, 2018 0.0014 0.0014 0.0012 0.0013 3,715,760 +0.00(+0.00%)
Apr 30, 2018 0.0011 0.0013 0.0011 0.0013 9,769,338 +0.00(+18.18%)
Apr 27, 2018 0.0013 0.0013 0.0010 0.0011 16,882,400 -0.00(-8.33%)
Apr 26, 2018 0.0010 0.0013 0.0010 0.0012 31,488,412 +0.00(+33.33%)
Apr 25, 2018 0.0011 0.0011 0.0009 0.0009 13,518,135 -0.00(-18.18%)
Apr 24, 2018 0.0011 0.0011 0.0010 0.0011 1,609,314 +0.00(+10.00%)
Apr 23, 2018 0.0011 0.0011 0.0010 0.0010 11,225,629 -0.00(-9.09%)
Apr 20, 2018 0.0010 0.0012 0.0010 0.0011 22,166,372 +0.00(+10.00%)
Apr 19, 2018 0.0011 0.0012 0.0010 0.0010 15,960,156 -0.00(-9.09%)
Apr 18, 2018 0.0013 0.0013 0.0011 0.0011 10,103,127 -0.00(-8.33%)
Apr 17, 2018 0.0011 0.0012 0.0011 0.0012 18,301,444 +0.00(+9.09%)
Apr 16, 2018 0.0010 0.0011 0.0009 0.0011 21,019,064 +0.00(+0.00%)
Apr 13, 2018 0.0011 0.0012 0.0010 0.0011 28,949,670 -0.00(-8.33%)
Apr 12, 2018 0.0013 0.0013 0.0010 0.0012 95,114,504 -0.00(-7.69%)
Apr 11, 2018 0.0017 0.0017 0.0013 0.0013 57,051,172 -0.00(-23.53%)
Apr 10, 2018 0.0019 0.0019 0.0016 0.0017 9,874,190 -0.00(-10.53%)
Apr 09, 2018 0.0016 0.0019 0.0016 0.0019 4,181,676 +0.00(+5.56%)
Apr 06, 2018 0.0017 0.0018 0.0016 0.0018 6,763,653 +0.00(+5.88%)
Apr 05, 2018 0.0017 0.0017 0.0016 0.0017 7,000,781 +0.00(+0.00%)
Apr 04, 2018 0.0017 0.0017 0.0016 0.0017 6,121,129 -0.00(-5.56%)
Apr 03, 2018 0.0016 0.0018 0.0015 0.0018 17,069,328 +0.00(+12.50%)
Apr 02, 2018 0.0017 0.0017 0.0014 0.0016 18,230,232 +0.00(+0.00%)
Mar 29, 2018 0.0016 0.0016 0.0016 0 +0.00(+14.29%)
Mar 28, 2018 0.0013 0.0016 0.0013 0.0014 12,264,737 -0.00(-6.67%)
Mar 27, 2018 0.0015 0.0016 0.0014 0.0015 13,019,523 -0.00(-6.25%)
Mar 26, 2018 0.0016 0.0016 0.0014 0.0016 15,637,081 +0.00(+0.00%)
Mar 23, 2018 0.0017 0.0018 0.0015 0.0016 34,627,380 -0.00(-5.88%)
Mar 22, 2018 0.0019 0.0021 0.0017 0.0017 24,745,116 -0.00(-19.05%)
Mar 21, 2018 0.0022 0.0022 0.0019 0.0021 15,324,220 -0.00(-4.55%)
Mar 20, 2018 0.0018 0.0022 0.0016 0.0022 57,360,008 +0.00(+22.22%)
Mar 19, 2018 0.0014 0.0021 0.0014 0.0018 64,133,496 +0.00(+12.50%)
Mar 16, 2018 0.0014 0.0016 0.0013 0.0016 8,057,957 +0.00(+6.67%)
Mar 15, 2018 0.0016 0.0017 0.0013 0.0015 12,386,607 -0.00(-6.25%)
Mar 14, 2018 0.0016 0.0017 0.0014 0.0016 5,828,641 +0.00(+6.67%)
Mar 13, 2018 0.0014 0.0018 0.0014 0.0015 27,805,456 +0.00(+7.14%)
Mar 12, 2018 0.0013 0.0015 0.0013 0.0014 3,212,494 -0.00(-6.67%)
Mar 09, 2018 0.0015 0.0015 0.0013 0.0015 5,400,912 +0.00(+0.00%)
Mar 08, 2018 0.0015 0.0015 0.0013 0.0015 10,085,416 +0.00(+0.00%)
Mar 07, 2018 0.0015 0.0015 0.0013 0.0015 44,714,692 +0.00(+0.00%)
Mar 06, 2018 0.0018 0.0018 0.0014 0.0015 32,665,236 -0.00(-11.76%)
Mar 05, 2018 0.0017 0.0020 0.0016 0.0017 63,895,812 +0.00(+0.00%)
Mar 02, 2018 0.0018 0.0018 0.0016 0.0017 15,009,824 -0.00(-5.56%)
Mar 01, 2018 0.0019 0.0023 0.0015 0.0018 82,941,872 -0.00(-5.26%)
Feb 28, 2018 0.0016 0.0020 0.0016 0.0019 18,363,096 +0.00(+11.76%)
Feb 27, 2018 0.0017 0.0018 0.0017 0.0017 3,989,172 -0.00(-5.56%)
Feb 26, 2018 0.0019 0.0019 0.0018 0.0018 52,700,232 -0.00(-5.26%)
Feb 23, 2018 0.0016 0.0020 0.0014 0.0019 36,135,432 +0.00(+18.75%)
Feb 22, 2018 0.0015 0.0018 0.0015 0.0016 63,585,648 +0.00(+6.67%)
Feb 21, 2018 0.0018 0.0018 0.0014 0.0015 85,061,696 -0.00(-16.67%)
Feb 20, 2018 0.0018 0.0019 0.0016 0.0018 14,242,442 +0.00(+5.88%)
Feb 16, 2018 0.0017 0.0017 0.0017 0 -0.00(-5.56%)
Feb 15, 2018 0.0016 0.0019 0.0015 0.0018 37,269,568 +0.00(+5.88%)
Feb 14, 2018 0.0020 0.0020 0.0016 0.0017 61,495,420 -0.00(-11.46%)
Feb 13, 2018 0.0022 0.0022 0.0019 0.0019 42,420,064 -0.00(-8.57%)
Feb 12, 2018 0.0020 0.0023 0.0019 0.0021 56,204,880 +0.00(+0.00%)
Feb 09, 2018 0.0023 0.0023 0.0020 0.0021 72,374,352 -0.00(-8.70%)
Feb 08, 2018 0.0022 0.0025 0.0019 0.0023 86,482,008 -0.00(-4.17%)
Feb 07, 2018 0.0024 0.0025 0.0020 0.0024 62,015,500 -0.00(-7.69%)
Feb 06, 2018 0.0024 0.0031 0.0020 0.0026 55,709,940 +0.00(+18.18%)
Feb 05, 2018 0.0025 0.0025 0.0018 0.0022 95,868,528 -0.00(-12.00%)
Feb 02, 2018 0.0033 0.0032 0.0022 0.0025 28,820,810 -0.00(-21.88%)
Feb 01, 2018 0.0032 0.0036 0.0026 0.0032 15,708,541 +0.00(+0.00%)
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%)
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.