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 (%)
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%)
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.