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 )

0.0045 UNCHANGED
Streaming Delayed Price Updated: 3:32 PM EDT, May 9, 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, 2023 0.0035 0.0036 0.0031 0.0035 921,085 -0.00(-10.26%)
Nov 29, 2023 0.0038 0.0039 0.0033 0.0039 597,550 +0.00(+2.63%)
Nov 28, 2023 0.0037 0.0038 0.0035 0.0038 1,263,930 +0.00(+2.70%)
Nov 27, 2023 0.0035 0.0038 0.0032 0.0037 542,586 +0.00(+2.78%)
Nov 24, 2023 0.0036 0.0036 0.0036 0.0036 10,000 +0.00(+5.88%)
Nov 22, 2023 0.0036 0.0037 0.0032 0.0034 912,543 -0.00(-5.56%)
Nov 21, 2023 0.0036 0.0036 0.0036 0.0036 2,550 +0.00(+0.00%)
Nov 20, 2023 0.0033 0.0036 0.0033 0.0036 143,558 +0.00(+2.86%)
Nov 17, 2023 0.0035 0.0035 0.0033 0.0035 250,350 -0.00(-2.78%)
Nov 16, 2023 0.0032 0.0037 0.0032 0.0036 819,658 +0.00(+2.86%)
Nov 15, 2023 0.0035 0.0037 0.0034 0.0035 774,000 -0.00(-5.41%)
Nov 14, 2023 0.0034 0.0037 0.0034 0.0037 303,491 +0.00(+5.71%)
Nov 13, 2023 0.0033 0.0035 0.0031 0.0035 186,548 +0.00(+2.94%)
Nov 10, 2023 0.0032 0.0037 0.0031 0.0034 1,328,077 -0.00(-5.56%)
Nov 09, 2023 0.0037 0.0037 0.0034 0.0036 361,901 -0.00(-12.20%)
Nov 08, 2023 0.0036 0.0042 0.0035 0.0041 430,561 +0.00(+17.14%)
Nov 07, 2023 0.0034 0.0035 0.0034 0.0035 7,216 +0.00(+0.00%)
Nov 06, 2023 0.0037 0.0037 0.0031 0.0035 839,012 -0.00(-5.41%)
Nov 03, 2023 0.0035 0.0037 0.0035 0.0037 31,101 +0.00(+0.00%)
Nov 02, 2023 0.0037 0.0037 0.0037 0.0037 105,608 +0.00(+0.00%)
Nov 01, 2023 0.0037 0.0037 0.0037 0.0037 38,202 +0.00(+0.00%)
Oct 31, 2023 0.0037 0.0037 0.0035 0.0037 143,533 +0.00(+0.00%)
Oct 30, 2023 0.0037 0.0037 0.0034 0.0037 57,218 +0.00(+2.78%)
Oct 27, 2023 0.0036 0.0036 0.0033 0.0036 175,135 +0.00(+0.00%)
Oct 26, 2023 0.0038 0.0038 0.0034 0.0036 330,699 +0.00(+0.00%)
Oct 25, 2023 0.0036 0.0038 0.0036 0.0036 33,000 +0.00(+0.00%)
Oct 24, 2023 0.0037 0.0038 0.0034 0.0036 192,458 -0.00(-2.70%)
Oct 23, 2023 0.0034 0.0037 0.0034 0.0037 191,214 -0.00(-2.63%)
Oct 20, 2023 0.0037 0.0040 0.0034 0.0038 686,703 -0.00(-2.56%)
Oct 19, 2023 0.0040 0.0040 0.0039 0.0039 47,500 -0.00(-2.50%)
Oct 18, 2023 0.0040 0.0040 0.0040 0.0040 60,000 +0.00(+0.00%)
Oct 17, 2023 0.0037 0.0040 0.0037 0.0040 189,900 +0.00(+0.00%)
Oct 16, 2023 0.0039 0.0040 0.0037 0.0040 852,979 +0.00(+2.56%)
Oct 13, 2023 0.0039 0.0040 0.0037 0.0039 1,570,441 -0.00(-2.50%)
Oct 12, 2023 0.0033 0.0040 0.0033 0.0040 3,344,843 -0.00(-2.44%)
Oct 11, 2023 0.0041 0.0042 0.0036 0.0041 402,850 +0.00(+5.13%)
Oct 10, 2023 0.0041 0.0041 0.0038 0.0039 463,992 -0.00(-4.88%)
Oct 09, 2023 0.0042 0.0048 0.0039 0.0041 500,804 +0.00(+2.50%)
Oct 06, 2023 0.0039 0.0042 0.0038 0.0040 1,958,183 -0.00(-9.09%)
Oct 05, 2023 0.0044 0.0044 0.0040 0.0044 71,500 +0.00(+0.00%)
Oct 04, 2023 0.0038 0.0050 0.0038 0.0044 1,617,463 +0.00(+10.00%)
Oct 03, 2023 0.0041 0.0041 0.0039 0.0040 277,098 -0.00(-6.98%)
Oct 02, 2023 0.0037 0.0043 0.0037 0.0043 1,125,058 +0.00(+0.00%)
Sep 29, 2023 0.0037 0.0043 0.0037 0.0043 269,950 +0.00(+0.00%)
Sep 28, 2023 0.0043 0.0043 0.0040 0.0043 108,500 +0.00(+2.38%)
Sep 27, 2023 0.0042 0.0042 0.0039 0.0042 296,100 -0.00(-4.55%)
Sep 26, 2023 0.0040 0.0044 0.0040 0.0044 34,140 +0.00(+0.00%)
Sep 25, 2023 0.0040 0.0044 0.0040 0.0044 450,000 +0.00(+10.00%)
Sep 22, 2023 0.0045 0.0045 0.0038 0.0040 1,012,393 -0.00(-6.98%)
Sep 21, 2023 0.0044 0.0047 0.0041 0.0043 509,701 -0.00(-14.00%)
Sep 20, 2023 0.0040 0.0050 0.0040 0.0050 349,950 +0.00(+13.64%)
Sep 19, 2023 0.0042 0.0044 0.0042 0.0044 148,997 -0.00(-4.35%)
Sep 18, 2023 0.0042 0.0046 0.0038 0.0046 836,000 +0.00(+0.00%)
Sep 15, 2023 0.0040 0.0046 0.0040 0.0046 2,012,068 +0.00(+15.00%)
Sep 14, 2023 0.0040 0.0040 0.0036 0.0040 1,120,371 +0.00(+0.00%)
Sep 13, 2023 0.0039 0.0042 0.0039 0.0040 1,586,450 -0.00(-2.44%)
Sep 12, 2023 0.0042 0.0044 0.0040 0.0041 837,275 -0.00(-2.38%)
Sep 11, 2023 0.0045 0.0046 0.0038 0.0042 1,408,511 -0.00(-8.70%)
Sep 08, 2023 0.0045 0.0046 0.0044 0.0046 414,422 +0.00(+0.00%)
Sep 07, 2023 0.0043 0.0046 0.0043 0.0046 100,000 -0.00(-2.13%)
Sep 06, 2023 0.0047 0.0047 0.0047 0.0047 1,222 +0.00(+6.82%)
Sep 05, 2023 0.0041 0.0048 0.0041 0.0044 1,131,475 +0.00(+4.76%)
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.