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 (%)
May 31, 2017 0.0073 0.0075 0.0073 0.0075 62,666 +0.00(+1.35%)
May 30, 2017 0.0075 0.0075 0.0051 0.0074 235,515 -0.00(-6.33%)
May 25, 2017 0.0079 0.0079 0.0079 0 +0.00(+1.28%)
May 24, 2017 0.0061 0.0078 0.0061 0.0078 30,500 +0.00(+0.00%)
May 23, 2017 0.0078 0.0078 0.0078 0.0078 666 +0.00(+0.00%)
May 22, 2017 0.0080 0.0080 0.0060 0.0078 41,752 -0.00(-2.50%)
May 19, 2017 0.0072 0.0080 0.0065 0.0080 114,000 +0.00(+0.00%)
May 18, 2017 0.0080 0.0080 0.0060 0.0080 923,585 +0.00(+6.67%)
May 17, 2017 0.0082 0.0082 0.0073 0.0075 70,014 -0.00(-9.64%)
May 16, 2017 0.0083 0.0083 0.0083 0.0083 30,000 -0.00(-1.19%)
May 15, 2017 0.0082 0.0084 0.0082 0.0084 161,000 +0.00(+1.20%)
May 12, 2017 0.0064 0.0083 0.0064 0.0083 12,085 -0.00(-1.19%)
May 11, 2017 0.0080 0.0084 0.0076 0.0084 31,000 +0.00(+0.00%)
May 10, 2017 0.0084 0.0084 0.0084 0.0084 10,000 +0.00(+0.00%)
May 09, 2017 0.0082 0.0084 0.0082 0.0084 2,000 +0.00(+0.00%)
May 08, 2017 0.0084 0.0084 0.0084 0.0084 500 +0.00(+7.89%)
May 05, 2017 0.0079 0.0079 0.0078 0.0078 241,985 -0.00(-1.44%)
May 04, 2017 0.0090 0.0092 0.0061 0.0079 333,060 -0.00(-14.13%)
May 03, 2017 0.0092 0.0092 0.0079 0.0092 22,971 +0.00(+15.00%)
May 02, 2017 0.0076 0.0080 0.0076 0.0080 36,092 -0.00(-5.88%)
May 01, 2017 0.0099 0.0099 0.0060 0.0085 793,422 +0.00(+21.43%)
Apr 28, 2017 0.0080 0.0099 0.0067 0.0070 1,259,576 -0.00(-12.50%)
Apr 27, 2017 0.0090 0.0090 0.0075 0.0080 1,331,534 -0.00(-33.33%)
Apr 25, 2017 0.0120 0.0120 0.0120 0 +0.00(+33.33%)
Apr 24, 2017 0.0120 0.0120 0.0090 0.0090 1,087,952 -0.00(-14.29%)
Apr 21, 2017 0.0103 0.0120 0.0085 0.0105 140,301 +0.00(+1.94%)
Apr 20, 2017 0.0103 0.0103 0.0103 0.0103 125,066 +0.00(+28.75%)
Apr 19, 2017 0.0100 0.0100 0.0072 0.0080 248,816 -0.00(-6.98%)
Apr 18, 2017 0.0100 0.0100 0.0086 0.0086 22,000 -0.00(-14.00%)
Apr 17, 2017 0.0103 0.0103 0.0085 0.0100 467,575 -0.00(-19.35%)
Apr 13, 2017 0.0121 0.0129 0.0097 0.0124 160,592 -0.00(-2.36%)
Apr 12, 2017 0.0120 0.0127 0.0120 0.0127 104,224 +0.00(+5.83%)
Apr 11, 2017 0.0094 0.0120 0.0094 0.0120 229,600 +0.00(+26.32%)
Apr 10, 2017 0.0091 0.0095 0.0076 0.0095 2,159,125 +0.00(+3.26%)
Apr 07, 2017 0.0099 0.0100 0.0088 0.0092 2,261,625 -0.00(-7.07%)
Apr 06, 2017 0.0100 0.0100 0.0095 0.0099 165,500 -0.00(-1.00%)
Apr 05, 2017 0.0107 0.0108 0.0092 0.0100 724,128 -0.00(-22.48%)
Apr 04, 2017 0.0092 0.0130 0.0091 0.0129 215,672 +0.00(+38.71%)
Apr 03, 2017 0.0130 0.0130 0.0092 0.0093 1,076,202 -0.00(-8.82%)
Mar 31, 2017 0.0085 0.0130 0.0085 0.0102 3,132,394 +0.00(+20.00%)
Mar 30, 2017 0.0086 0.0100 0.0077 0.0085 874,475 -0.00(-15.00%)
Mar 29, 2017 0.0100 0.0100 0.0099 0.0100 170,000 +0.00(+0.00%)
Mar 28, 2017 0.0100 0.0103 0.0090 0.0100 655,509 -0.00(-1.96%)
Mar 27, 2017 0.0103 0.0103 0.0079 0.0102 1,690,820 -0.00(-0.97%)
Mar 24, 2017 0.0102 0.0103 0.0102 0.0103 511,400 -0.00(-10.43%)
Mar 23, 2017 0.0101 0.0115 0.0100 0.0115 162,668 +0.00(+13.86%)
Mar 22, 2017 0.0110 0.0110 0.0100 0.0101 1,020,966 -0.00(-12.93%)
Mar 21, 2017 0.0136 0.0148 0.0110 0.0116 1,698,508 -0.00(-14.71%)
Mar 20, 2017 0.0140 0.0140 0.0134 0.0136 51,000 +0.00(+5.43%)
Mar 17, 2017 0.0129 0.0130 0.0110 0.0129 396,358 +0.00(+24.04%)
Mar 16, 2017 0.0132 0.0156 0.0100 0.0104 495,380 -0.01(-33.76%)
Mar 15, 2017 0.0144 0.0158 0.0127 0.0157 520,232 +0.00(+9.03%)
Mar 13, 2017 0.0144 0.0144 0.0144 0 +0.00(+2.86%)
Mar 10, 2017 0.0140 0.0140 0.0140 0.0140 25,000 -0.00(-2.78%)
Mar 09, 2017 0.0129 0.0145 0.0129 0.0144 146,300 +0.00(+11.63%)
Mar 08, 2017 0.0126 0.0129 0.0126 0.0129 42,000 +0.00(+2.38%)
Mar 07, 2017 0.0128 0.0128 0.0118 0.0126 91,000 -0.00(-5.97%)
Mar 06, 2017 0.0113 0.0134 0.0113 0.0134 185,016 -0.00(-0.74%)
Mar 03, 2017 0.0140 0.0161 0.0098 0.0135 2,163,932 -0.00(-21.97%)
Mar 02, 2017 0.0131 0.0173 0.0101 0.0173 593,615 +0.00(+0.58%)
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.