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 )

0.0039 +0.0001 (+2.63%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 20, 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%)
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.