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 -0.0001 (-2.17%)
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 (%)
Dec 30, 2016 0.0149 0.0149 0.0149 0 -0.00(-0.67%)
Dec 29, 2016 0.0150 0.0150 0.0150 0.0150 1,000 +0.00(+8.70%)
Dec 28, 2016 0.0139 0.0139 0.0111 0.0138 203,446 +0.00(+6.15%)
Dec 27, 2016 0.0101 0.0139 0.0100 0.0130 559,542 -0.00(-6.84%)
Dec 23, 2016 0.0140 0.0140 0.0140 0 -0.00(-0.33%)
Dec 22, 2016 0.0140 0.0140 0.0140 0.0140 21,000 -0.00(-4.76%)
Dec 20, 2016 0.0147 0.0147 0.0147 0 -0.00(-1.34%)
Dec 19, 2016 0.0150 0.0150 0.0125 0.0149 240,412 -0.00(-0.67%)
Dec 16, 2016 0.0150 0.0150 0.0121 0.0150 105,966 +0.00(+0.00%)
Dec 15, 2016 0.0134 0.0150 0.0134 0.0150 179,283 +0.00(+7.14%)
Dec 14, 2016 0.0140 0.0140 0.0140 0.0140 45,000 +0.00(+0.00%)
Dec 13, 2016 0.0130 0.0140 0.0130 0.0140 2,000 +0.00(+3.70%)
Dec 12, 2016 0.0155 0.0155 0.0102 0.0135 600,188 -0.00(-17.68%)
Dec 09, 2016 0.0148 0.0164 0.0138 0.0164 29,900 +0.00(+10.44%)
Dec 08, 2016 0.0165 0.0165 0.0137 0.0149 69,000 -0.00(-17.04%)
Dec 07, 2016 0.0179 0.0179 0.0165 0.0179 108,400 +0.00(+0.00%)
Dec 06, 2016 0.0169 0.0179 0.0136 0.0179 107,620 +0.00(+5.92%)
Dec 02, 2016 0.0169 0.0169 0.0169 0 +0.00(+0.00%)
Dec 01, 2016 0.0130 0.0169 0.0121 0.0169 385,330 +0.00(+8.19%)
Nov 30, 2016 0.0170 0.0170 0.0156 0.0156 12,000 -0.00(-4.81%)
Nov 29, 2016 0.0178 0.0178 0.0106 0.0164 132,500 -0.00(-7.86%)
Nov 25, 2016 0.0178 0.0178 0.0178 0 -0.00(-0.50%)
Nov 23, 2016 0.0179 0.0179 0.0179 0 +0.00(+19.33%)
Nov 22, 2016 0.0150 0.0150 0.0137 0.0150 167,669 -0.00(-15.73%)
Nov 21, 2016 0.0180 0.0180 0.0151 0.0178 85,384 +0.00(+18.67%)
Nov 18, 2016 0.0159 0.0162 0.0150 0.0150 386,444 +0.00(+14.50%)
Nov 17, 2016 0.0163 0.0131 0.0131 142,732 -0.00(-20.12%)
Nov 16, 2016 0.0176 0.0176 0.0131 0.0164 154,150 +0.00(+26.15%)
Nov 15, 2016 0.0135 0.0160 0.0130 0.0130 209,086 +0.00(+0.00%)
Nov 14, 2016 0.0145 0.0148 0.0130 0.0130 1,060,386 -0.00(-11.56%)
Nov 11, 2016 0.0151 0.0151 0.0135 0.0147 511,072 -0.00(-16.00%)
Nov 10, 2016 0.0200 0.0200 0.0151 0.0175 491,563 -0.00(-12.50%)
Nov 09, 2016 0.0150 0.0200 0.0150 0.0200 564,694 -0.00(-3.38%)
Nov 08, 2016 0.0229 0.0229 0.0155 0.0207 352,781 -0.00(-9.61%)
Nov 07, 2016 0.0198 0.0229 0.0171 0.0229 548,615 +0.00(+15.66%)
Nov 04, 2016 0.0175 0.0200 0.0150 0.0198 521,302 +0.00(+13.14%)
Nov 03, 2016 0.0162 0.0175 0.0147 0.0175 840,407 -0.00(-6.42%)
Nov 02, 2016 0.0188 0.0195 0.0140 0.0187 722,942 -0.00(-15.00%)
Nov 01, 2016 0.0240 0.0240 0.0185 0.0220 652,054 +0.00(+0.00%)
Oct 31, 2016 0.0210 0.0295 0.0210 0.0220 3,153,980 +0.00(+4.76%)
Oct 28, 2016 0.0204 0.0245 0.0180 0.0210 1,415,100 +0.00(+5.00%)
Oct 27, 2016 0.0165 0.0250 0.0160 0.0200 2,172,702 +0.00(+5.26%)
Oct 26, 2016 0.0138 0.0210 0.0129 0.0190 4,644,877 +0.01(+37.68%)
Oct 25, 2016 0.0110 0.0138 0.0110 0.0138 138,200 +0.00(+10.40%)
Oct 24, 2016 0.0120 0.0140 0.0120 0.0125 364,108 +0.00(+13.64%)
Oct 21, 2016 0.0115 0.0115 0.0110 0.0110 155,125 +0.00(+0.00%)
Oct 20, 2016 0.0140 0.0140 0.0110 0.0110 127,000 -0.00(-8.33%)
Oct 19, 2016 0.0135 0.0135 0.0120 0.0120 69,710 -0.00(-7.69%)
Oct 18, 2016 0.0130 0.0130 0.0130 0.0130 10,000 +0.00(+16.07%)
Oct 17, 2016 0.0138 0.0142 0.0111 0.0112 241,330 -0.00(-17.04%)
Oct 14, 2016 0.0110 0.0135 0.0110 0.0135 541,900 +0.00(+22.73%)
Oct 13, 2016 0.0109 0.0110 0.0109 0.0110 208,750 +0.00(+10.00%)
Oct 12, 2016 0.0100 0.0126 0.0100 0.0100 515,042 -0.00(-16.67%)
Oct 11, 2016 0.0126 0.0135 0.0120 0.0120 98,896 -0.00(-7.69%)
Oct 10, 2016 0.0129 0.0130 0.0126 0.0130 80,600 +0.00(+0.78%)
Oct 07, 2016 0.0120 0.0129 0.0120 0.0129 252,400 +0.00(+7.50%)
Oct 06, 2016 0.0110 0.0120 0.0110 0.0120 199,740 -0.00(-13.67%)
Oct 05, 2016 0.0120 0.0143 0.0110 0.0139 245,859 +0.00(+25.23%)
Oct 04, 2016 0.0110 0.0142 0.0110 0.0111 130,800 -0.00(-7.50%)
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.