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 )

0.0040 +0.0002 (+5.26%)
Streaming Delayed Price Updated: 2:38 PM EDT, May 22, 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 (%)
May 31, 2016 0.0200 0.0200 0.0140 0.0140 285,878 -0.01(-30.00%)
May 27, 2016 0.0200 0.0200 0.0200 0 +0.00(+5.82%)
May 26, 2016 0.0249 0.0249 0.0150 0.0189 409,962 -0.01(-24.40%)
May 25, 2016 0.0160 0.0250 0.0160 0.0250 374,365 +0.01(+66.67%)
May 24, 2016 0.0115 0.0220 0.0115 0.0150 2,506,157 -0.01(-25.00%)
May 23, 2016 0.0270 0.0270 0.0200 0.0200 447,656 -0.01(-20.00%)
May 20, 2016 0.0220 0.0298 0.0200 0.0250 366,300 +0.00(+16.06%)
May 19, 2016 0.0220 0.0220 0.0215 0.0215 53,475 -0.00(-16.51%)
May 18, 2016 0.0230 0.0258 0.0210 0.0258 88,642 +0.00(+0.35%)
May 17, 2016 0.0220 0.0257 0.0220 0.0257 78,858 -0.00(-4.78%)
May 16, 2016 0.0294 0.0294 0.0250 0.0270 69,239 -0.00(-8.47%)
May 13, 2016 0.0299 0.0299 0.0295 0.0295 13,500 +0.01(+34.09%)
May 12, 2016 0.0299 0.0299 0.0220 0.0220 488,700 -0.01(-26.17%)
May 11, 2016 0.0299 0.0299 0.0289 0.0298 194,840 +0.00(+5.67%)
May 10, 2016 0.0300 0.0366 0.0269 0.0282 258,650 -0.01(-29.85%)
May 09, 2016 0.0340 0.0402 0.0330 0.0402 434,740 +0.01(+19.64%)
May 06, 2016 0.0301 0.0336 0.0300 0.0336 2,100 -0.00(-1.18%)
May 05, 2016 0.0300 0.0340 0.0280 0.0340 21,600 -0.00(-2.86%)
May 04, 2016 0.0368 0.0368 0.0350 0.0350 34,300 -0.00(-5.41%)
May 03, 2016 0.0380 0.0380 0.0280 0.0370 41,000 -0.00(-2.63%)
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.