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 (%)
Sep 30, 2015 0.5900 0.6500 0.5500 0.6500 11,350 +0.07(+12.07%)
Sep 29, 2015 0.4200 0.5800 0.4200 0.5800 32,954 +0.14(+31.82%)
Sep 25, 2015 0.4400 0.4400 0.4400 0 +0.02(+4.76%)
Sep 24, 2015 0.4200 0.4200 0.3790 0.4200 6,729 +0.02(+5.00%)
Sep 22, 2015 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Sep 21, 2015 0.4000 0.4000 0.4000 0.4000 300 -0.05(-11.11%)
Sep 17, 2015 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Sep 16, 2015 0.4500 0.4500 0.4500 0.4500 200 +0.05(+13.35%)
Sep 09, 2015 0.3970 0.3970 0.3970 0 -0.00(-0.75%)
Sep 01, 2015 0.4000 0.4000 0.4000 0 +0.00(+0.03%)
Aug 28, 2015 0.3999 0.3999 0.3999 0 +0.00(+0.00%)
Aug 27, 2015 0.3000 0.3999 0.3000 0.3999 250 +0.00(+0.00%)
Aug 26, 2015 0.3999 0.3999 0.3999 0.3999 1,000 -0.03(-6.98%)
Aug 24, 2015 0.4299 0.4299 0.4299 0 -0.02(-4.45%)
Aug 21, 2015 0.4400 0.4500 0.3001 0.4499 11,183 +0.01(+2.25%)
Aug 20, 2015 0.4290 0.4400 0.4290 0.4400 861 -0.01(-2.22%)
Aug 18, 2015 0.4500 0.4500 0.4500 0 +0.05(+12.50%)
Aug 17, 2015 0.4800 0.4800 0.4000 0.4000 2,800 -0.08(-16.67%)
Aug 14, 2015 0.4000 0.4800 0.4000 0.4800 4,382 +0.08(+20.00%)
Aug 13, 2015 0.4350 0.4350 0.3750 0.4000 17,800 -0.04(-9.07%)
Aug 12, 2015 0.4399 0.4399 0.4399 0.4399 3,000 -0.06(-12.00%)
Aug 10, 2015 0.4999 0.4999 0.4999 0 +0.05(+11.14%)
Aug 06, 2015 0.4498 0.4498 0.4498 0 +0.00(+0.00%)
Aug 05, 2015 0.4300 0.4498 0.4299 0.4498 4,300 -0.00(-0.02%)
Aug 04, 2015 0.4700 0.5290 0.4498 0.4499 14,550 -0.08(-14.98%)
Aug 03, 2015 0.5292 0.5292 0.5292 0.5292 2,000 -0.00(-0.02%)
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%)
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.