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 )

0.0035 -0.0003 (-7.89%)
Streaming Delayed Price Updated: 11:26 AM EDT, May 20, 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, 2016 0.0150 0.0150 0.0124 0.0124 250,540 -0.00(-17.33%)
Sep 29, 2016 0.0125 0.0170 0.0125 0.0150 601,387 +0.00(+21.95%)
Sep 28, 2016 0.0118 0.0123 0.0090 0.0123 254,236 +0.00(+4.24%)
Sep 27, 2016 0.0118 0.0120 0.0118 0.0118 117,800 +0.00(+7.27%)
Sep 26, 2016 0.0115 0.0115 0.0100 0.0110 180,341 -0.00(-4.35%)
Sep 23, 2016 0.0086 0.0115 0.0086 0.0115 146,427 +0.00(+15.00%)
Sep 22, 2016 0.0093 0.0102 0.0090 0.0100 183,272 +0.00(+7.53%)
Sep 21, 2016 0.0086 0.0093 0.0079 0.0093 36,000 +0.00(+30.99%)
Sep 20, 2016 0.0077 0.0077 0.0071 0.0071 55,001 -0.00(-21.11%)
Sep 19, 2016 0.0080 0.0090 0.0080 0.0090 156,780 +0.00(+11.11%)
Sep 16, 2016 0.0088 0.0095 0.0076 0.0081 789,430 -0.00(-1.59%)
Sep 15, 2016 0.0084 0.0092 0.0074 0.0082 869,279 -0.00(-17.69%)
Sep 14, 2016 0.0100 0.0100 0.0100 0.0100 75,000 +0.00(+11.11%)
Sep 13, 2016 0.0089 0.0099 0.0082 0.0090 1,150,725 +0.00(+1.12%)
Sep 12, 2016 0.0089 0.0100 0.0089 0.0089 390,385 -0.00(-5.32%)
Sep 09, 2016 0.0099 0.0100 0.0094 0.0094 333,793 -0.00(-5.43%)
Sep 08, 2016 0.0130 0.0130 0.0095 0.0099 3,882,829 -0.00(-17.17%)
Sep 07, 2016 0.0105 0.0120 0.0100 0.0120 1,350,098 +0.00(+14.29%)
Sep 06, 2016 0.0105 0.0120 0.0105 0.0105 324,808 +0.00(+5.00%)
Sep 02, 2016 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Sep 01, 2016 0.0107 0.0110 0.0095 0.0100 823,102 -0.00(-10.95%)
Aug 31, 2016 0.0120 0.0120 0.0107 0.0112 493,220 -0.00(-6.42%)
Aug 30, 2016 0.0145 0.0145 0.0101 0.0120 889,261 -0.00(-2.44%)
Aug 29, 2016 0.0155 0.0155 0.0122 0.0123 517,500 -0.00(-5.38%)
Aug 26, 2016 0.0125 0.0145 0.0122 0.0130 401,103 -0.00(-10.34%)
Aug 25, 2016 0.0168 0.0176 0.0125 0.0145 517,316 +0.00(+10.69%)
Aug 24, 2016 0.0150 0.0150 0.0131 0.0131 290,396 -0.00(-6.43%)
Aug 23, 2016 0.0125 0.0176 0.0125 0.0140 130,931 -0.00(-20.00%)
Aug 22, 2016 0.0176 0.0176 0.0158 0.0175 223,451 +0.00(+0.00%)
Aug 19, 2016 0.0192 0.0192 0.0171 0.0175 837,831 -0.00(-12.50%)
Aug 18, 2016 0.0195 0.0200 0.0170 0.0200 180,922 +0.00(+16.96%)
Aug 17, 2016 0.0180 0.0195 0.0170 0.0171 293,505 -0.00(-14.50%)
Aug 16, 2016 0.0185 0.0200 0.0185 0.0200 501,214 +0.00(+11.11%)
Aug 15, 2016 0.0190 0.0191 0.0180 0.0180 235,257 -0.00(-0.55%)
Aug 12, 2016 0.0197 0.0205 0.0181 0.0181 208,384 +0.00(+5.85%)
Aug 11, 2016 0.0170 0.0200 0.0170 0.0171 252,513 +0.00(+0.59%)
Aug 10, 2016 0.0157 0.0170 0.0150 0.0170 278,417 +0.00(+4.29%)
Aug 09, 2016 0.0150 0.0251 0.0150 0.0163 282,172 +0.00(+14.09%)
Aug 08, 2016 0.0120 0.0143 0.0100 0.0143 445,801 +0.00(+14.30%)
Aug 05, 2016 0.0179 0.0179 0.0120 0.0125 944,563 -0.00(-21.87%)
Aug 04, 2016 0.0185 0.0185 0.0082 0.0160 592,012 -0.00(-15.79%)
Aug 03, 2016 0.0305 0.0305 0.0185 0.0190 1,459,616 -0.01(-37.70%)
Aug 02, 2016 0.0299 0.0369 0.0260 0.0305 1,847,596 +0.00(+2.01%)
Aug 01, 2016 0.0300 0.0360 0.0240 0.0299 480,564 +0.00(+8.33%)
Jul 29, 2016 0.0500 0.0550 0.0230 0.0276 3,774,255 -0.02(-43.67%)
Jul 28, 2016 0.0500 0.0700 0.0400 0.0490 6,875,262 +0.02(+48.48%)
Jul 27, 2016 0.0235 0.0350 0.0235 0.0330 3,670,505 +0.01(+43.48%)
Jul 26, 2016 0.0200 0.0250 0.0160 0.0230 4,772,372 +0.00(+20.55%)
Jul 25, 2016 0.0290 0.0300 0.0152 0.0191 5,628,113 -0.00(-18.81%)
Jul 22, 2016 0.0125 0.0361 0.0119 0.0235 7,392,657 +0.01(+99.15%)
Jul 21, 2016 0.0060 0.0125 0.0050 0.0118 8,650,184 +0.01(+174.42%)
Jul 20, 2016 0.0045 0.0045 0.0040 0.0043 1,022,241 -0.00(-20.37%)
Jul 19, 2016 0.0054 0.0054 0.0054 0.0054 50,000 +0.00(+20.00%)
Jul 18, 2016 0.0055 0.0058 0.0045 0.0045 1,500,000 -0.00(-22.41%)
Jul 15, 2016 0.0058 0.0058 0.0056 0.0058 96,000 +0.00(+3.57%)
Jul 14, 2016 0.0055 0.0057 0.0055 0.0056 1,122,910 +0.00(+1.82%)
Jul 13, 2016 0.0058 0.0058 0.0055 0.0055 535,441 -0.00(-9.84%)
Jul 12, 2016 0.0061 0.0080 0.0051 0.0061 2,667,440 -0.00(-23.75%)
Jul 11, 2016 0.0150 0.0150 0.0076 0.0080 1,140,562 -0.01(-46.67%)
Jul 08, 2016 0.0070 0.0150 0.0052 0.0150 1,359,087 +0.01(+114.29%)
Jul 07, 2016 0.0095 0.0095 0.0070 0.0070 261,000 -0.00(-40.12%)
Jul 05, 2016 0.0163 0.0172 0.0110 0.0117 130,505 -0.01(-30.83%)
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.