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 (%)
Mar 31, 2015 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Mar 27, 2015 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Mar 26, 2015 0.5400 0.5400 0.5400 0.5400 1,000 +0.00(+0.00%)
Mar 24, 2015 0.5400 0.5400 0.5400 60 -0.01(-1.82%)
Mar 20, 2015 0.5500 0.5500 0.5500 0 +0.13(+30.95%)
Mar 19, 2015 0.4200 0.4200 0.4200 0.4200 1,000 -0.15(-26.32%)
Mar 18, 2015 0.4100 0.5700 0.4100 0.5700 8,891 -0.06(-9.52%)
Mar 11, 2015 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Mar 05, 2015 0.6300 0.6300 0.6300 0 -0.13(-17.11%)
Mar 04, 2015 0.8900 0.8900 0.7600 0 -0.13(-14.61%)
Mar 03, 2015 0.8900 0.8900 0.8900 0 +0.14(+18.67%)
Feb 27, 2015 0.7500 0.7500 0.7500 0 -0.14(-15.73%)
Feb 24, 2015 0.8900 0.8900 0.8900 0 +0.49(+122.50%)
Feb 12, 2015 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Feb 11, 2015 0.4000 0.4000 0.4000 0.4000 1,000 +0.00(+0.00%)
Feb 06, 2015 0.4000 0.4000 0.4000 0 -0.05(-11.11%)
Feb 03, 2015 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jan 28, 2015 0.4500 0.4500 0.4500 0.4500 100 +0.10(+28.57%)
Jan 20, 2015 0.3500 0.3500 0.3500 0 -0.01(-2.80%)
Jan 15, 2015 0.3601 0.3601 0.3601 0 -0.14(-27.98%)
Jan 14, 2015 0.4690 0.5000 0.4690 0.5000 2,000 +0.00(+0.00%)
Jan 13, 2015 0.5000 0 +0.00(+0.00%)
Jan 06, 2015 0.5000 0.5000 0.5000 80 +0.00(+0.00%)
Dec 30, 2014 0.5000 0.5000 0.5000 0 +0.01(+1.01%)
Dec 29, 2014 0.4950 0.4950 0.4950 0.4950 100 +0.00(+0.00%)
Dec 24, 2014 0.4950 0.4950 0.4950 0 +0.15(+41.43%)
Dec 23, 2014 0.4110 0.4110 0.3500 0.3500 6,799 -0.15(-30.00%)
Dec 17, 2014 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Dec 16, 2014 0.5000 0.5000 0.5000 0.5000 5,190 +0.00(+0.00%)
Dec 09, 2014 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Dec 01, 2014 0.5000 0.5000 0.5000 0 -0.15(-23.07%)
Nov 24, 2014 0.6499 0.6499 0.6499 0 +0.05(+8.32%)
Nov 20, 2014 0.6000 0.6000 0.6000 0 -0.07(-10.58%)
Oct 15, 2014 0.6710 0.6710 0.6710 0.6710 900 +0.02(+3.23%)
Oct 14, 2014 0.6500 0.6500 0.6500 0.6500 240 -0.10(-13.22%)
Oct 08, 2014 0.7490 0.7490 0.7490 0 +0.05(+7.00%)
Oct 03, 2014 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Oct 02, 2014 0.7000 0.7000 0.7000 0.7000 265 +0.00(+0.00%)
Oct 01, 2014 0.7000 0.7000 0.7000 0.7000 539 -0.05(-6.67%)
Sep 26, 2014 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Sep 25, 2014 0.7500 0.7500 0.7500 0.7500 500 +0.00(+0.00%)
Sep 19, 2014 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Sep 17, 2014 0.7500 0.7500 0.7500 0 -0.18(-18.92%)
Sep 16, 2014 0.7500 0.9250 0.7500 0.9250 1,137 -0.07(-7.50%)
Sep 08, 2014 1.000 1.000 1.000 0 -0.02(-1.96%)
Aug 29, 2014 1.020 1.020 1.020 0 -0.02(-1.92%)
Aug 28, 2014 1.000 1.040 0.6500 1.040 971 +0.04(+4.00%)
Aug 27, 2014 1.000 1.000 1.000 1.000 100 +0.10(+11.11%)
Aug 26, 2014 0.8999 0.9000 0.8999 0.9000 1,100 +0.00(+0.01%)
Aug 25, 2014 0.8999 0.8999 0.8999 0.8999 500 +0.01(+1.11%)
Aug 20, 2014 0.8900 0.8900 0.8900 0 -0.01(-1.10%)
Aug 19, 2014 0.8999 0.8999 0.8999 0.8999 500 +0.02(+2.26%)
Aug 18, 2014 0.4200 0.4200 0.4200 0.8800 1,237 -0.02(-2.11%)
Aug 15, 2014 0.8990 0.8990 0.8990 0.8990 180 +0.05(+5.76%)
Aug 14, 2014 0.5100 0.8500 0.5100 0.8500 3,653 +0.26(+44.07%)
Aug 13, 2014 0.5900 0.5900 0.5900 0.5900 125 +0.04(+7.27%)
Aug 12, 2014 0.9469 0.9469 0.5500 0.5500 1,800 -0.12(-17.79%)
Aug 11, 2014 0.4200 0.6690 0.4200 0.6690 2,550 -0.28(-29.35%)
Aug 08, 2014 0.9469 0.9469 0.9469 0.9469 150 +0.25(+35.87%)
Aug 07, 2014 0.6969 0.6969 0.6969 0.6969 150 +0.10(+16.17%)
Aug 06, 2014 0.4800 0.5999 0.4800 0.5999 3,970 -0.15(-20.00%)
Aug 05, 2014 0.4800 0.7499 0.4800 0.7499 3,250 +0.00(+0.00%)
Aug 04, 2014 0.4720 0.7499 0.3750 0.7499 8,230 -0.00(-0.01%)
Aug 01, 2014 0.5120 0.7500 0.4000 0.7500 4,951 +0.00(+0.01%)
Jul 31, 2014 0.7499 0.7499 0.7499 0.7499 100 +0.07(+10.28%)
Jul 30, 2014 0.5112 0.7499 0.5112 0.6800 10,440 -0.02(-2.86%)
Jul 29, 2014 0.7000 0.7000 0.7000 0.7000 1,050 +0.00(+0.00%)
Jul 28, 2014 0.7000 0.7000 0.7000 0.7000 350 +0.00(+0.00%)
Jul 25, 2014 0.6000 0.7500 0.6000 0.7000 2,425 +0.10(+16.67%)
Jul 24, 2014 0.5800 0.6000 0.5800 0.6000 5,400 +0.02(+3.45%)
Jul 23, 2014 0.5800 0.5800 0.5800 0.5800 4,500 -0.02(-3.33%)
Jul 22, 2014 0.6000 0.6000 0.6000 0.6000 100 +0.12(+25.00%)
Jul 21, 2014 0.4880 0.4880 0.4690 0.4800 6,000 -0.01(-2.04%)
Jul 18, 2014 0.4900 0.4900 0.4900 0.4900 500 -0.01(-2.00%)
Jul 17, 2014 0.4510 0.5000 0.4300 0.5000 2,600 -0.13(-20.63%)
Jul 16, 2014 0.5600 0.7500 0.3610 0.6300 18,730 +0.06(+10.55%)
Jul 15, 2014 0.5800 0.5800 0.4870 0.5699 2,750 +0.04(+7.53%)
Jul 14, 2014 0.5300 0.5300 0.5300 0.5300 4,002 -0.03(-5.36%)
Jul 11, 2014 0.4780 0.5600 0.4780 0.5600 1,000 +0.08(+17.15%)
Jul 10, 2014 0.4780 0.4780 0.4780 0.4780 1,168 -0.08(-14.64%)
Jul 09, 2014 0.5600 0.5600 0.5600 0.5600 100 +0.22(+64.22%)
Jul 08, 2014 0.3410 0.3410 0.3410 0.3410 200 -0.26(-43.17%)
Jun 05, 2014 0.6000 0.6000 0.6000 0 +0.04(+7.14%)
Jun 04, 2014 0.5600 0.5600 0.5600 0.5600 104 +0.06(+12.00%)
May 21, 2014 0.5000 0.5000 0.5000 0 -0.01(-1.96%)
May 20, 2014 0.5100 0.5100 0.5100 0.5100 1,000 -0.19(-27.14%)
May 19, 2014 0.7000 0.7000 0.7000 0.7000 100 +0.19(+37.25%)
May 16, 2014 0.5100 0.5100 0.5100 0.5100 1,360 -0.19(-27.14%)
May 15, 2014 0.7000 0.7000 0.7000 0.7000 1,000 +0.00(+0.00%)
May 14, 2014 0.7000 0.7000 0.7000 0.7000 100 -0.05(-6.67%)
May 13, 2014 0.5500 0.7500 0.5500 0.7500 1,200 -0.03(-3.85%)
May 12, 2014 0.7800 0.7800 0.7800 0.7800 460 -0.01(-1.27%)
May 08, 2014 0.7900 0.7900 0.7900 0 -0.01(-1.25%)
May 06, 2014 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
May 05, 2014 0.8000 0.8000 0.8000 0.8000 100 +0.19(+31.15%)
May 02, 2014 0.6100 0.6100 0.6100 0.6100 2,507 -0.15(-19.74%)
Apr 30, 2014 0.7600 0.7600 0.7600 0.7600 0 +0.12(+18.75%)
Apr 22, 2014 0.6400 0.6400 0.6400 0 -0.36(-36.00%)
Apr 21, 2014 0.5000 1.000 0.5000 1.000 1,000 +0.52(+108.33%)
Apr 16, 2014 0.4800 0.4800 0.4800 0 +0.06(+14.29%)
Apr 15, 2014 0.6800 0.6800 0.4200 0.4200 3,020 -0.13(-23.64%)
Apr 09, 2014 0.5500 0.5500 0.5500 0.5500 20 +0.00(+0.00%)
Apr 04, 2014 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Apr 02, 2014 0.5500 0.5500 0.5500 0 -0.05(-8.33%)
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.