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, 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.