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, 2016 0.0300 0.0400 0.0270 0.0360 1,119,086 +0.01(+20.00%)
Mar 30, 2016 0.0500 0.0540 0.0262 0.0300 862,083 -0.03(-45.45%)
Mar 29, 2016 0.0730 0.0750 0.0500 0.0550 967,447 -0.02(-21.43%)
Mar 28, 2016 0.0650 0.0700 0.0650 0.0700 159,228 -0.01(-12.39%)
Mar 24, 2016 0.0799 0.0799 0.0799 0 -0.01(-11.22%)
Mar 23, 2016 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+2.86%)
Mar 22, 2016 0.1050 0.1050 0.0781 0.0875 212,550 -0.01(-12.50%)
Mar 21, 2016 0.1000 0.1000 0.1000 0.1000 26,000 -0.00(-2.44%)
Mar 18, 2016 0.1000 0.1025 0.1000 0.1025 29,300 -0.00(-2.38%)
Mar 17, 2016 0.1050 0.1050 0.1050 0.1050 5,000 -0.01(-4.55%)
Mar 16, 2016 0.0870 0.1100 0.0870 0.1100 252,727 +0.02(+26.44%)
Mar 15, 2016 0.0870 0.0870 0.0780 0.0870 31,290 +0.00(+0.00%)
Mar 14, 2016 0.0980 0.1000 0.0800 0.0870 216,852 -0.01(-11.22%)
Mar 11, 2016 0.1000 0.1000 0.0977 0.0980 9,900 -0.01(-6.58%)
Mar 10, 2016 0.1150 0.1158 0.0925 0.1049 146,156 -0.00(-0.10%)
Mar 09, 2016 0.1160 0.1227 0.1008 0.1050 260,936 -0.01(-10.79%)
Mar 08, 2016 0.1100 0.1177 0.1100 0.1177 14,100 -0.00(-3.84%)
Mar 07, 2016 0.1074 0.1401 0.1070 0.1224 608,112 +0.02(+15.47%)
Mar 04, 2016 0.1055 0.1100 0.0950 0.1060 500,718 -0.02(-18.40%)
Mar 03, 2016 0.1375 0.1375 0.1054 0.1299 62,455 -0.01(-5.53%)
Mar 02, 2016 0.1300 0.1500 0.1150 0.1375 429,531 -0.00(-1.79%)
Mar 01, 2016 0.1100 0.1500 0.1060 0.1400 558,412 +0.03(+27.27%)
Feb 29, 2016 0.1300 0.1300 0.1090 0.1100 147,003 -0.01(-12.00%)
Feb 26, 2016 0.1025 0.1300 0.1025 0.1250 392,867 -0.01(-3.85%)
Feb 25, 2016 0.1300 0.1300 0.1300 0.1300 153,314 +0.00(+0.00%)
Feb 24, 2016 0.1300 0.1440 0.1300 0.1300 63,200 -0.01(-7.14%)
Feb 23, 2016 0.1400 0.1500 0.1150 0.1400 264,281 +0.00(+0.00%)
Feb 22, 2016 0.1449 0.1450 0.1150 0.1400 230,248 +0.00(+0.00%)
Feb 19, 2016 0.1435 0.1450 0.1300 0.1400 171,881 -0.01(-9.68%)
Feb 18, 2016 0.1550 0.1550 0.1100 0.1550 147,781 -0.01(-6.06%)
Feb 17, 2016 0.1550 0.1650 0.1550 0.1650 68,480 +0.02(+10.00%)
Feb 16, 2016 0.1700 0.1700 0.1500 0.1500 89,106 -0.02(-9.09%)
Feb 12, 2016 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Feb 11, 2016 0.1750 0.1750 0.1400 0.1600 47,384 -0.02(-11.11%)
Feb 10, 2016 0.1920 0.2000 0.1800 0.1800 26,125 -0.02(-10.00%)
Feb 09, 2016 0.2050 0.2100 0.2000 0.2000 17,600 +0.00(+0.00%)
Feb 08, 2016 0.2560 0.2560 0.2000 0.2000 110,100 -0.05(-21.57%)
Feb 05, 2016 0.2700 0.2700 0.2500 0.2550 67,140 -0.02(-6.08%)
Feb 04, 2016 0.2600 0.2715 0.2500 0.2715 79,886 +0.00(+0.56%)
Feb 03, 2016 0.2010 0.4050 0.2010 0.2700 227,562 +0.08(+40.19%)
Feb 02, 2016 0.1700 0.2000 0.1600 0.1926 282,099 +0.03(+20.00%)
Feb 01, 2016 0.1750 0.1750 0.1250 0.1605 192,781 -0.02(-10.83%)
Jan 29, 2016 0.1900 0.2000 0.1780 0.1800 644,197 -0.01(-5.26%)
Jan 28, 2016 0.2200 0.2200 0.1700 0.1900 415,915 -0.03(-14.26%)
Jan 27, 2016 0.1301 0.2216 0.1220 0.2216 213,986 +0.09(+65.37%)
Jan 26, 2016 0.1300 0.1350 0.1290 0.1340 204,996 +0.01(+7.20%)
Jan 25, 2016 0.1600 0.1600 0.1250 0.1250 174,619 -0.05(-26.47%)
Jan 22, 2016 0.2062 0.2100 0.1700 0.1700 373,863 -0.02(-10.53%)
Jan 21, 2016 0.2000 0.2000 0.1620 0.1900 196,610 +0.02(+11.76%)
Jan 20, 2016 0.2100 0.2100 0.1586 0.1700 184,710 -0.03(-15.00%)
Jan 19, 2016 0.2660 0.2660 0.2000 0.2000 403,051 -0.07(-25.93%)
Jan 15, 2016 0.2700 0.2700 0.2700 0 -0.01(-1.82%)
Jan 14, 2016 0.2651 0.2850 0.2625 0.2750 143,156 -0.01(-1.79%)
Jan 13, 2016 0.2783 0.2950 0.2210 0.2800 237,079 -0.02(-6.04%)
Jan 12, 2016 0.2800 0.3100 0.2792 0.2980 72,290 -0.00(-0.33%)
Jan 11, 2016 0.3700 0.3840 0.2836 0.2990 111,340 -0.08(-21.32%)
Jan 08, 2016 0.3750 0.4000 0.3700 0.3800 53,780 +0.00(+0.00%)
Jan 07, 2016 0.3720 0.3950 0.3700 0.3800 21,502 -0.02(-3.80%)
Jan 06, 2016 0.4000 0.4050 0.3200 0.3950 46,250 -0.01(-3.66%)
Jan 05, 2016 0.4130 0.4130 0.4050 0.4100 51,828 +0.01(+2.53%)
Jan 04, 2016 0.4100 0.4250 0.3999 0.3999 34,527 -0.04(-8.07%)
Dec 30, 2015 0.4350 0.4350 0.4350 0 -0.03(-7.45%)
Dec 29, 2015 0.4500 0.4700 0.4500 0.4700 18,349 +0.00(+0.00%)
Dec 28, 2015 0.4750 0.4750 0.4500 0.4700 12,670 -0.01(-1.05%)
Dec 24, 2015 0.4750 0.4750 0.4750 0 +0.01(+3.26%)
Dec 22, 2015 0.4600 0.4600 0.4600 0 +0.01(+1.66%)
Dec 21, 2015 0.4700 0.4850 0.4500 0.4525 36,820 -0.06(-11.27%)
Dec 18, 2015 0.4800 0.7000 0.4800 0.5100 20,805 +0.04(+8.51%)
Dec 17, 2015 0.4720 0.4720 0.4700 0.4700 11,257 -0.01(-2.08%)
Dec 16, 2015 0.4400 0.4800 0.4300 0.4800 3,100 +0.00(+0.00%)
Dec 15, 2015 0.4501 0.5000 0.3761 0.4800 134,333 -0.02(-4.00%)
Dec 14, 2015 0.6304 0.6304 0.4000 0.5000 36,737 -0.15(-23.07%)
Dec 11, 2015 0.7100 0.7100 0.6380 0.6499 92,109 -0.05(-6.96%)
Dec 07, 2015 0.6985 0.6985 0.6985 0 +0.04(+5.83%)
Dec 03, 2015 0.6600 0.6600 0.6600 0 -0.04(-5.71%)
Nov 25, 2015 0.7000 0.7000 0.7000 0 +0.08(+12.90%)
Nov 24, 2015 0.6200 0.6200 0.6200 0.6200 5,000 +0.00(+0.00%)
Nov 23, 2015 0.6000 0.6200 0.6000 0.6200 980 -0.03(-4.62%)
Nov 20, 2015 0.6250 0.6500 0.6000 0.6500 3,222 +0.11(+21.47%)
Nov 19, 2015 0.5602 0.5710 0.5351 0.5351 3,710 -0.11(-17.66%)
Nov 18, 2015 0.6800 0.6800 0.5603 0.6499 1,276 -0.04(-5.80%)
Nov 17, 2015 0.7000 0.7000 0.6001 0.6899 18,880 -0.01(-1.44%)
Nov 16, 2015 0.7000 0.7000 0.7000 0.7000 2,000 -0.02(-2.78%)
Nov 13, 2015 0.6500 0.7200 0.6200 0.7200 13,870 +0.02(+2.86%)
Nov 12, 2015 0.4010 0.7000 0.4010 0.7000 28,617 +0.12(+21.74%)
Nov 11, 2015 0.5801 0.5801 0.5750 0.5750 2,600 -0.08(-11.54%)
Nov 10, 2015 0.6000 0.6500 0.6000 0.6500 1,300 +0.00(+0.46%)
Nov 09, 2015 0.6000 0.6470 0.6000 0.6470 3,600 +0.01(+1.09%)
Nov 06, 2015 0.6950 0.6950 0.5801 0.6400 62,409 -0.06(-8.56%)
Nov 05, 2015 0.8350 0.8350 0.4150 0.6999 176,488 -0.10(-12.51%)
Nov 04, 2015 0.7801 0.8600 0.7700 0.8000 30,000 -0.05(-5.88%)
Nov 02, 2015 0.8500 0.8500 0.8500 0 -0.01(-1.15%)
Oct 30, 2015 0.8400 0.8599 0.8400 0.8599 3,600 -0.00(-0.01%)
Oct 29, 2015 0.8600 0.8600 0.8000 0.8600 4,834 +0.01(+1.18%)
Oct 28, 2015 0.7500 0.9800 0.6500 0.8500 17,103 +0.05(+6.25%)
Oct 27, 2015 0.7900 0.8449 0.5194 0.8000 10,750 -0.04(-5.33%)
Oct 26, 2015 0.8400 0.8450 0.7900 0.8450 16,502 +0.00(+0.00%)
Oct 23, 2015 0.8100 0.8450 0.8050 0.8450 38,409 +0.05(+6.96%)
Oct 22, 2015 0.7300 0.7900 0.7300 0.7900 8,750 +0.04(+5.33%)
Oct 21, 2015 0.7690 0.7690 0.7300 0.7500 6,600 +0.01(+1.35%)
Oct 20, 2015 0.6900 0.7400 0.6847 0.7400 8,600 +0.05(+7.25%)
Oct 19, 2015 0.6800 0.6900 0.6800 0.6900 12,600 +0.01(+1.49%)
Oct 16, 2015 0.6000 0.6800 0.6000 0.6799 7,703 +0.03(+4.60%)
Oct 15, 2015 0.6500 0.6500 0.6200 0.6500 15,250 +0.01(+1.56%)
Oct 14, 2015 0.6500 0.6700 0.6400 0.6400 10,790 +0.09(+16.36%)
Oct 13, 2015 0.8000 0.8000 0.5500 0.5500 6,000 -0.35(-38.89%)
Oct 12, 2015 0.8164 0.9000 0.3500 0.9000 9,025 +0.05(+5.89%)
Oct 09, 2015 0.9200 0.9200 0.6360 0.8499 9,105 -0.07(-7.62%)
Oct 08, 2015 0.8000 1.000 0.7000 0.9200 15,335 +0.12(+15.00%)
Oct 07, 2015 0.6500 0.8000 0.6500 0.8000 408 +0.15(+23.08%)
Oct 06, 2015 0.7500 0.7700 0.6499 0.6500 19,500 +0.00(+0.00%)
Oct 05, 2015 0.7300 0.7500 0.5100 0.6500 16,000 -0.08(-10.96%)
Oct 02, 2015 0.6700 0.7300 0.6700 0.7300 9,285 +0.03(+4.29%)
Oct 01, 2015 0.6500 0.7000 0.6500 0.7000 7,560 +0.05(+7.69%)
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%)
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%)
May 01, 2015 0.5100 0.5100 0.5100 0.5100 200 +0.00(+0.00%)
Apr 28, 2015 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Apr 27, 2015 0.5100 0.5100 0.5100 0.5100 1,000 +0.00(+0.00%)
Apr 23, 2015 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Apr 20, 2015 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
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.