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 (%)
Jul 31, 2015 0.3500 0.5293 0.3500 0.5293 514 +0.03(+5.86%)
Jul 30, 2015 0.5000 0.5000 0.5000 0.5000 5,200 -0.03(-5.62%)
Jul 29, 2015 0.4000 0.5298 0.4000 0.5298 7,700 -0.01(-1.79%)
Jul 28, 2015 0.5395 0.5395 0.5168 0.5394 2,000 -0.00(-0.01%)
Jul 27, 2015 0.5099 0.5395 0.5099 0.5395 200 +0.03(+5.81%)
Jul 24, 2015 0.5196 0.5395 0.4000 0.5099 15,200 -0.02(-3.79%)
Jul 23, 2015 0.5100 0.5300 0.5100 0.5300 5,800 +0.02(+3.92%)
Jul 22, 2015 0.5699 0.5699 0.5100 0.5100 4,800 -0.07(-12.07%)
Jul 21, 2015 0.5801 0.5801 0.5800 0.5800 11,473 -0.08(-12.12%)
Jul 20, 2015 0.6400 0.6600 0.5800 0.6600 8,397 +0.03(+4.76%)
Jul 17, 2015 0.6300 0.6300 0.6300 0.6300 600 +0.07(+12.50%)
Jul 16, 2015 0.6000 0.6000 0.5600 0.5600 1,622 -0.00(-0.02%)
Jul 15, 2015 0.5601 0.5601 0.5601 0.5601 1,100 +0.01(+1.82%)
Jul 14, 2015 0.4500 0.6400 0.4500 0.5501 20,800 +0.02(+4.01%)
Jul 10, 2015 0.5289 0.5289 0.5289 0 -0.06(-10.36%)
Jul 08, 2015 0.5900 0.5900 0.5900 0 -0.05(-7.80%)
Jul 07, 2015 0.6200 0.6399 0.4000 0.6399 15,900 -0.00(-0.02%)
Jul 06, 2015 0.6000 0.6400 0.6000 0.6400 3,500 +0.14(+28.00%)
Jul 01, 2015 0.5000 0.5000 0.5000 0 -0.14(-21.88%)
Jun 30, 2015 0.6400 0.6400 0.5000 0.6400 5,110 -0.01(-1.54%)
Jun 29, 2015 0.6000 0.6900 0.6000 0.6500 9,125 +0.06(+10.17%)
Jun 26, 2015 0.5600 0.5900 0.5600 0.5900 3,092 +0.03(+5.36%)
Jun 25, 2015 0.5900 0.5900 0.5600 0.5600 3,000 -0.04(-6.67%)
Jun 22, 2015 0.6000 0.6000 0.6000 0 +0.03(+5.26%)
Jun 19, 2015 0.5100 0.5700 0.5100 0.5700 2,381 +0.07(+14.00%)
Jun 18, 2015 0.5499 0.5499 0.5000 0.5000 11,750 -0.05(-9.09%)
Jun 17, 2015 0.5000 0.5500 0.5000 0.5500 2,300 +0.05(+10.00%)
Jun 12, 2015 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jun 11, 2015 0.3970 0.5000 0.3970 0.5000 3,000 +0.00(+0.00%)
Jun 10, 2015 0.5000 0.5000 0.5000 0.5000 500 +0.00(+0.00%)
Jun 09, 2015 0.2900 0.5000 0.2900 0.5000 10,427 -0.01(-1.77%)
May 08, 2015 0.5090 0.5090 0.5090 0 +0.00(+0.00%)
May 05, 2015 0.5090 0.5090 0.5090 0 +0.21(+69.67%)
May 04, 2015 0.3110 0.3110 0.3000 0.3000 4,850 -0.21(-41.18%)
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.