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 )

0.0045 UNCHANGED
Streaming Delayed Price Updated: 3:32 PM EDT, May 9, 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, 2018 0.0022 0.0023 0.0015 0.0017 69,269,840 -0.00(-22.73%)
May 30, 2018 0.0023 0.0023 0.0017 0.0022 19,096,328 +0.00(+10.00%)
May 29, 2018 0.0018 0.0023 0.0017 0.0020 49,707,396 +0.00(+17.65%)
May 25, 2018 0.0017 0.0017 0.0017 0 +0.00(+6.25%)
May 24, 2018 0.0016 0.0016 0.0014 0.0016 27,470,388 +0.00(+0.00%)
May 23, 2018 0.0018 0.0018 0.0012 0.0016 11,919,974 +0.00(+6.67%)
May 22, 2018 0.0015 0.0017 0.0014 0.0015 9,516,337 +0.00(+7.14%)
May 21, 2018 0.0011 0.0015 0.0011 0.0014 10,019,730 +0.00(+7.69%)
May 18, 2018 0.0013 0.0013 0.0011 0.0013 3,249,859 +0.00(+8.33%)
May 17, 2018 0.0013 0.0013 0.0012 0.0012 184,800 +0.00(+0.00%)
May 16, 2018 0.0013 0.0013 0.0012 0.0012 9,090,868 +0.00(+0.00%)
May 15, 2018 0.0011 0.0012 0.0011 0.0012 9,483,317 +0.00(+4.35%)
May 14, 2018 0.0011 0.0012 0.0011 0.0011 636,000 +0.00(+4.55%)
May 11, 2018 0.0012 0.0012 0.0011 0.0011 3,923,638 -0.00(-4.35%)
May 10, 2018 0.0012 0.0013 0.0011 0.0011 1,078,095 -0.00(-11.54%)
May 09, 2018 0.0011 0.0013 0.0011 0.0013 1,000,500 +0.00(+0.00%)
May 08, 2018 0.0013 0.0013 0.0011 0.0013 78,333 +0.00(+8.33%)
May 07, 2018 0.0011 0.0012 0.0011 0.0012 3,472,179 +0.00(+0.00%)
May 04, 2018 0.0013 0.0013 0.0011 0.0012 2,362,276 +0.00(+0.00%)
May 03, 2018 0.0011 0.0012 0.0011 0.0012 1,813,140 +0.00(+0.00%)
May 02, 2018 0.0013 0.0013 0.0012 0.0012 3,299,600 -0.00(-7.69%)
May 01, 2018 0.0014 0.0014 0.0012 0.0013 3,715,760 +0.00(+0.00%)
Apr 30, 2018 0.0011 0.0013 0.0011 0.0013 9,769,338 +0.00(+18.18%)
Apr 27, 2018 0.0013 0.0013 0.0010 0.0011 16,882,400 -0.00(-8.33%)
Apr 26, 2018 0.0010 0.0013 0.0010 0.0012 31,488,412 +0.00(+33.33%)
Apr 25, 2018 0.0011 0.0011 0.0009 0.0009 13,518,135 -0.00(-18.18%)
Apr 24, 2018 0.0011 0.0011 0.0010 0.0011 1,609,314 +0.00(+10.00%)
Apr 23, 2018 0.0011 0.0011 0.0010 0.0010 11,225,629 -0.00(-9.09%)
Apr 20, 2018 0.0010 0.0012 0.0010 0.0011 22,166,372 +0.00(+10.00%)
Apr 19, 2018 0.0011 0.0012 0.0010 0.0010 15,960,156 -0.00(-9.09%)
Apr 18, 2018 0.0013 0.0013 0.0011 0.0011 10,103,127 -0.00(-8.33%)
Apr 17, 2018 0.0011 0.0012 0.0011 0.0012 18,301,444 +0.00(+9.09%)
Apr 16, 2018 0.0010 0.0011 0.0009 0.0011 21,019,064 +0.00(+0.00%)
Apr 13, 2018 0.0011 0.0012 0.0010 0.0011 28,949,670 -0.00(-8.33%)
Apr 12, 2018 0.0013 0.0013 0.0010 0.0012 95,114,504 -0.00(-7.69%)
Apr 11, 2018 0.0017 0.0017 0.0013 0.0013 57,051,172 -0.00(-23.53%)
Apr 10, 2018 0.0019 0.0019 0.0016 0.0017 9,874,190 -0.00(-10.53%)
Apr 09, 2018 0.0016 0.0019 0.0016 0.0019 4,181,676 +0.00(+5.56%)
Apr 06, 2018 0.0017 0.0018 0.0016 0.0018 6,763,653 +0.00(+5.88%)
Apr 05, 2018 0.0017 0.0017 0.0016 0.0017 7,000,781 +0.00(+0.00%)
Apr 04, 2018 0.0017 0.0017 0.0016 0.0017 6,121,129 -0.00(-5.56%)
Apr 03, 2018 0.0016 0.0018 0.0015 0.0018 17,069,328 +0.00(+12.50%)
Apr 02, 2018 0.0017 0.0017 0.0014 0.0016 18,230,232 +0.00(+0.00%)
Mar 29, 2018 0.0016 0.0016 0.0016 0 +0.00(+14.29%)
Mar 28, 2018 0.0013 0.0016 0.0013 0.0014 12,264,737 -0.00(-6.67%)
Mar 27, 2018 0.0015 0.0016 0.0014 0.0015 13,019,523 -0.00(-6.25%)
Mar 26, 2018 0.0016 0.0016 0.0014 0.0016 15,637,081 +0.00(+0.00%)
Mar 23, 2018 0.0017 0.0018 0.0015 0.0016 34,627,380 -0.00(-5.88%)
Mar 22, 2018 0.0019 0.0021 0.0017 0.0017 24,745,116 -0.00(-19.05%)
Mar 21, 2018 0.0022 0.0022 0.0019 0.0021 15,324,220 -0.00(-4.55%)
Mar 20, 2018 0.0018 0.0022 0.0016 0.0022 57,360,008 +0.00(+22.22%)
Mar 19, 2018 0.0014 0.0021 0.0014 0.0018 64,133,496 +0.00(+12.50%)
Mar 16, 2018 0.0014 0.0016 0.0013 0.0016 8,057,957 +0.00(+6.67%)
Mar 15, 2018 0.0016 0.0017 0.0013 0.0015 12,386,607 -0.00(-6.25%)
Mar 14, 2018 0.0016 0.0017 0.0014 0.0016 5,828,641 +0.00(+6.67%)
Mar 13, 2018 0.0014 0.0018 0.0014 0.0015 27,805,456 +0.00(+7.14%)
Mar 12, 2018 0.0013 0.0015 0.0013 0.0014 3,212,494 -0.00(-6.67%)
Mar 09, 2018 0.0015 0.0015 0.0013 0.0015 5,400,912 +0.00(+0.00%)
Mar 08, 2018 0.0015 0.0015 0.0013 0.0015 10,085,416 +0.00(+0.00%)
Mar 07, 2018 0.0015 0.0015 0.0013 0.0015 44,714,692 +0.00(+0.00%)
Mar 06, 2018 0.0018 0.0018 0.0014 0.0015 32,665,236 -0.00(-11.76%)
Mar 05, 2018 0.0017 0.0020 0.0016 0.0017 63,895,812 +0.00(+0.00%)
Mar 02, 2018 0.0018 0.0018 0.0016 0.0017 15,009,824 -0.00(-5.56%)
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.