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 )

0.0043 -0.0002 (-4.44%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Feb 28, 2017 0.0135 0.0157 0.0131 0.0157 22,500 -0.00(-0.63%)
Feb 27, 2017 0.0158 0.0158 0.0158 0.0158 25,000 +0.00(+0.64%)
Feb 24, 2017 0.0163 0.0163 0.0135 0.0157 189,500 -0.00(-2.30%)
Feb 23, 2017 0.0160 0.0163 0.0157 0.0161 77,499 +0.00(+0.56%)
Feb 22, 2017 0.0140 0.0160 0.0140 0.0160 160,500 -0.00(-1.36%)
Feb 21, 2017 0.0163 0.0163 0.0136 0.0162 274,507 +0.00(+1.89%)
Feb 17, 2017 0.0159 0.0159 0.0159 0 +0.00(+0.63%)
Feb 16, 2017 0.0158 0.0158 0.0158 0.0158 10,000 -0.00(-0.63%)
Feb 15, 2017 0.0130 0.0159 0.0130 0.0159 382,571 -0.00(-13.11%)
Feb 13, 2017 0.0183 0.0183 0.0183 0 +0.00(+0.00%)
Feb 09, 2017 0.0183 0.0183 0.0183 12 -0.00(-0.54%)
Feb 07, 2017 0.0184 0.0184 0.0184 0 +0.00(+30.50%)
Feb 06, 2017 0.0149 0.0149 0.0120 0.0141 1,100,859 -0.00(-11.88%)
Feb 03, 2017 0.0151 0.0178 0.0151 0.0160 250,438 -0.00(-15.34%)
Feb 02, 2017 0.0175 0.0191 0.0154 0.0189 98,600 -0.00(-3.91%)
Feb 01, 2017 0.0176 0.0197 0.0176 0.0197 20,500 -0.00(-1.65%)
Jan 31, 2017 0.0171 0.0240 0.0171 0.0200 220,311 +0.00(+15.61%)
Jan 30, 2017 0.0130 0.0173 0.0130 0.0173 468,000 +0.00(+10.19%)
Jan 27, 2017 0.0133 0.0155 0.0125 0.0157 151,713 -0.00(-1.26%)
Jan 26, 2017 0.0121 0.0159 0.0121 0.0159 100,119 +0.00(+13.57%)
Jan 25, 2017 0.0148 0.0148 0.0125 0.0140 195,287 -0.00(-4.76%)
Jan 24, 2017 0.0120 0.0148 0.0120 0.0147 86,390 -0.00(-1.34%)
Jan 23, 2017 0.0113 0.0149 0.0113 0.0149 110,892 -0.00(-0.67%)
Jan 19, 2017 0.0150 0.0150 0.0150 0 +0.00(+7.91%)
Jan 18, 2017 0.0140 0.0140 0.0110 0.0139 521,137 +0.00(+15.83%)
Jan 17, 2017 0.0142 0.0142 0.0110 0.0120 274,900 -0.00(-12.41%)
Jan 13, 2017 0.0137 0.0137 0.0137 0 -0.00(-0.80%)
Jan 12, 2017 0.0142 0.0150 0.0120 0.0138 575,500 -0.00(-7.93%)
Jan 11, 2017 0.0150 0.0150 0.0147 0.0150 26,000 +0.00(+4.90%)
Jan 09, 2017 0.0143 0.0143 0.0143 0 -0.00(-0.69%)
Jan 06, 2017 0.0150 0.0150 0.0144 0.0144 26,000 +0.00(+18.03%)
Jan 05, 2017 0.0150 0.0150 0.0122 0.0122 80,000 -0.00(-15.86%)
Jan 04, 2017 0.0125 0.0145 0.0121 0.0145 192,900 -0.00(-3.33%)
Jan 03, 2017 0.0150 0.0150 0.0141 0.0150 84,500 +0.00(+0.67%)
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%)
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.