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 )

0.0038 -0.0002 (-5.00%)
Streaming Delayed Price Updated: 3:38 PM EDT, May 23, 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, 2023 0.0077 0.0082 0.0074 0.0082 158,252 +0.00(+6.49%)
May 30, 2023 0.0082 0.0090 0.0066 0.0077 4,356,791 -0.00(-12.50%)
May 26, 2023 0.0090 0.0099 0.0080 0.0088 3,125,950 -0.00(-11.11%)
May 25, 2023 0.0100 0.0101 0.0088 0.0099 1,619,186 -0.00(-1.98%)
May 24, 2023 0.0094 0.0101 0.0083 0.0101 4,540,650 +0.00(+13.48%)
May 23, 2023 0.0095 0.0095 0.0089 0.0089 346,381 -0.00(-5.32%)
May 22, 2023 0.0096 0.0096 0.0090 0.0094 885,311 +0.00(+4.44%)
May 19, 2023 0.0088 0.0098 0.0082 0.0090 2,525,203 +0.00(+1.12%)
May 18, 2023 0.0092 0.0092 0.0082 0.0089 526,100 +0.00(+2.30%)
May 17, 2023 0.0095 0.0095 0.0083 0.0087 1,772,223 -0.00(-8.42%)
May 16, 2023 0.0095 0.0095 0.0088 0.0095 217,033 +0.00(+0.00%)
May 15, 2023 0.0095 0.0098 0.0087 0.0095 2,902,418 -0.00(-2.06%)
May 12, 2023 0.0098 0.0098 0.0088 0.0097 589,741 -0.00(-1.02%)
May 11, 2023 0.0100 0.0100 0.0093 0.0098 1,033,247 -0.00(-2.00%)
May 10, 2023 0.0083 0.0107 0.0083 0.0100 4,807,124 +0.00(+11.11%)
May 09, 2023 0.0093 0.0096 0.0088 0.0090 344,110 -0.00(-3.23%)
May 08, 2023 0.0084 0.0094 0.0084 0.0093 421,512 -0.00(-1.06%)
May 05, 2023 0.0098 0.0105 0.0085 0.0094 3,244,587 -0.00(-4.08%)
May 04, 2023 0.0065 0.0100 0.0065 0.0098 4,674,750 +0.00(+42.03%)
May 03, 2023 0.0063 0.0071 0.0063 0.0069 787,608 +0.00(+0.00%)
May 02, 2023 0.0063 0.0071 0.0063 0.0069 1,023,258 +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.