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 )

0.0048 -0.0001 (-2.04%)
Streaming Delayed Price Updated: 2:59 PM EDT, Apr 26, 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 (%)
Mar 31, 2021 0.0209 0.0250 0.0190 0.0215 9,468,468 +0.00(+8.59%)
Mar 30, 2021 0.0229 0.0229 0.0184 0.0198 6,796,511 -0.00(-5.71%)
Mar 29, 2021 0.0195 0.0229 0.0195 0.0210 6,863,658 -0.00(-2.33%)
Mar 26, 2021 0.0195 0.0220 0.0184 0.0215 6,035,300 +0.00(+16.22%)
Mar 25, 2021 0.0211 0.0232 0.0151 0.0185 13,081,664 -0.00(-7.50%)
Mar 24, 2021 0.0243 0.0250 0.0185 0.0200 7,059,279 -0.00(-14.89%)
Mar 23, 2021 0.0280 0.0280 0.0200 0.0235 5,702,487 -0.00(-6.00%)
Mar 22, 2021 0.0230 0.0270 0.0230 0.0250 11,879,918 +0.00(+8.70%)
Mar 19, 2021 0.0215 0.0269 0.0215 0.0230 28,215,000 +0.00(+12.20%)
Mar 18, 2021 0.0170 0.0215 0.0156 0.0205 22,795,086 +0.00(+20.59%)
Mar 17, 2021 0.0164 0.0188 0.0154 0.0170 14,952,453 +0.00(+6.92%)
Mar 16, 2021 0.0150 0.0171 0.0145 0.0159 14,859,605 +0.00(+6.00%)
Mar 15, 2021 0.0163 0.0164 0.0140 0.0150 6,048,728 -0.00(-3.23%)
Mar 12, 2021 0.0171 0.0171 0.0138 0.0155 8,952,800 -0.00(-9.36%)
Mar 11, 2021 0.0150 0.0175 0.0130 0.0171 18,473,892 +0.00(+17.93%)
Mar 10, 2021 0.0130 0.0150 0.0120 0.0145 8,147,703 +0.00(+3.57%)
Mar 09, 2021 0.0168 0.0168 0.0122 0.0140 7,762,007 -0.00(-5.41%)
Mar 08, 2021 0.0130 0.0169 0.0125 0.0148 6,872,525 +0.00(+6.47%)
Mar 05, 2021 0.0120 0.0150 0.0100 0.0139 8,323,100 +0.00(+32.38%)
Mar 04, 2021 0.0151 0.0176 0.0090 0.0105 22,603,180 -0.00(-21.05%)
Mar 03, 2021 0.0180 0.0180 0.0115 0.0133 18,882,468 -0.00(-26.11%)
Mar 02, 2021 0.0189 0.0189 0.0150 0.0180 14,043,322 -0.00(-4.76%)
Mar 01, 2021 0.0201 0.0220 0.0168 0.0189 11,705,009 -0.00(-5.97%)
Feb 26, 2021 0.0231 0.0231 0.0162 0.0201 17,346,900 -0.00(-8.64%)
Feb 25, 2021 0.0248 0.0256 0.0200 0.0220 13,185,405 +0.00(+0.92%)
Feb 24, 2021 0.0224 0.0231 0.0191 0.0218 11,533,659 -0.00(-2.68%)
Feb 23, 2021 0.0250 0.0265 0.0190 0.0224 16,413,287 -0.00(-0.44%)
Feb 22, 2021 0.0248 0.0300 0.0210 0.0225 16,195,816 -0.00(-2.17%)
Feb 19, 2021 0.0235 0.0316 0.0201 0.0230 21,205,902 +0.00(+9.52%)
Feb 18, 2021 0.0285 0.0300 0.0210 0.0210 25,123,244 -0.01(-26.32%)
Feb 17, 2021 0.0333 0.0399 0.0251 0.0285 37,188,736 -0.00(-10.38%)
Feb 16, 2021 0.0256 0.0399 0.0240 0.0318 90,377,784 +0.01(+38.26%)
Feb 12, 2021 0.0278 0.0314 0.0176 0.0230 57,752,500 -0.00(-4.17%)
Feb 11, 2021 0.0323 0.0384 0.0210 0.0240 99,378,472 -0.01(-25.00%)
Feb 10, 2021 0.0099 0.0340 0.0088 0.0320 213,376,528 +0.02(+255.56%)
Feb 09, 2021 0.0091 0.0168 0.0080 0.0090 23,977,412 -0.00(-1.10%)
Feb 08, 2021 0.0095 0.0115 0.0079 0.0091 35,674,060 +0.00(+1.11%)
Feb 05, 2021 0.0103 0.0130 0.0080 0.0090 57,212,400 -0.00(-9.09%)
Feb 04, 2021 0.0100 0.0110 0.0078 0.0099 58,800,392 +0.00(+7.61%)
Feb 03, 2021 0.0100 0.0120 0.0075 0.0092 87,880,104 +0.00(+22.67%)
Feb 02, 2021 0.0050 0.0190 0.0048 0.0075 261,706,848 +0.00(+59.57%)
Feb 01, 2021 0.0030 0.0048 0.0026 0.0047 75,759,440 +0.00(+80.77%)
Jan 29, 2021 0.0047 0.0047 0.0020 0.0026 45,837,004 -0.00(-29.73%)
Jan 28, 2021 0.0060 0.0060 0.0027 0.0037 51,332,040 -0.00(-26.00%)
Jan 27, 2021 0.0023 0.0051 0.0021 0.0050 153,708,608 +0.00(+108.33%)
Jan 26, 2021 0.0026 0.0028 0.0021 0.0024 38,594,984 +0.00(+14.29%)
Jan 25, 2021 0.0020 0.0028 0.0015 0.0021 73,215,536 +0.00(+16.67%)
Jan 22, 2021 0.0020 0.0021 0.0014 0.0018 33,836,800 -0.00(-10.00%)
Jan 21, 2021 0.0012 0.0026 0.0012 0.0020 152,893,744 +0.00(+53.85%)
Jan 20, 2021 0.0013 0.0014 0.0011 0.0013 6,795,020 +0.00(+0.00%)
Jan 19, 2021 0.0012 0.0015 0.0010 0.0013 51,213,144 +0.00(+8.33%)
Jan 15, 2021 0.0011 0.0012 0.0011 0.0012 3,327,300 +0.00(+20.00%)
Jan 14, 2021 0.0011 0.0012 0.0010 0.0010 18,306,134 +0.00(+0.00%)
Jan 13, 2021 0.0011 0.0012 0.0010 0.0010 23,596,216 -0.00(-16.67%)
Jan 12, 2021 0.0015 0.0015 0.0011 0.0012 14,061,158 +0.00(+0.00%)
Jan 11, 2021 0.0010 0.0015 0.0010 0.0012 88,187,568 +0.00(+20.00%)
Jan 08, 2021 0.0008 0.0010 0.0008 0.0010 5,210,000 +0.00(+11.11%)
Jan 07, 2021 0.0010 0.0011 0.0008 0.0009 18,455,972 -0.00(-10.00%)
Jan 06, 2021 0.0010 0.0010 0.0009 0.0010 2,712,999 +0.00(+0.00%)
Jan 05, 2021 0.0010 0.0011 0.0010 0.0010 2,169,000 -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.