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 (%)
Sep 30, 2022 0.0037 0.0038 0.0034 0.0036 673,713 +0.00(+2.86%)
Sep 29, 2022 0.0038 0.0039 0.0035 0.0035 260,648 -0.00(-16.67%)
Sep 28, 2022 0.0036 0.0042 0.0036 0.0042 52,043 -0.00(-2.33%)
Sep 27, 2022 0.0035 0.0043 0.0035 0.0043 354,295 +0.00(+16.22%)
Sep 26, 2022 0.0037 0.0039 0.0035 0.0037 1,022,200 -0.00(-9.76%)
Sep 23, 2022 0.0040 0.0041 0.0034 0.0041 1,777,326 +0.00(+2.50%)
Sep 22, 2022 0.0036 0.0040 0.0036 0.0040 432,699 +0.00(+0.00%)
Sep 21, 2022 0.0040 0.0040 0.0036 0.0040 609,160 -0.00(-2.44%)
Sep 20, 2022 0.0041 0.0041 0.0039 0.0041 560,707 +0.00(+0.00%)
Sep 19, 2022 0.0047 0.0047 0.0039 0.0041 337,000 -0.00(-2.38%)
Sep 16, 2022 0.0041 0.0043 0.0041 0.0042 1,260,201 +0.00(+5.00%)
Sep 15, 2022 0.0035 0.0040 0.0035 0.0040 457,195 +0.00(+0.00%)
Sep 14, 2022 0.0040 0.0040 0.0033 0.0040 976,620 -0.00(-9.09%)
Sep 13, 2022 0.0044 0.0045 0.0040 0.0044 509,000 -0.00(-4.35%)
Sep 12, 2022 0.0045 0.0046 0.0044 0.0046 2,224,835 +0.00(+2.22%)
Sep 09, 2022 0.0047 0.0050 0.0040 0.0045 5,706,242 -0.00(-10.00%)
Sep 08, 2022 0.0052 0.0054 0.0050 0.0050 1,029,650 -0.00(-3.85%)
Sep 07, 2022 0.0051 0.0054 0.0047 0.0052 1,072,990 -0.00(-1.89%)
Sep 06, 2022 0.0052 0.0053 0.0049 0.0053 644,701 +0.00(+1.92%)
Sep 02, 2022 0.0065 0.0066 0.0048 0.0052 3,327,971 -0.00(-16.13%)
Sep 01, 2022 0.0065 0.0065 0.0057 0.0062 438,178 -0.00(-4.62%)
Aug 31, 2022 0.0062 0.0065 0.0055 0.0065 250,496 +0.00(+10.17%)
Aug 30, 2022 0.0060 0.0067 0.0057 0.0059 502,389 -0.00(-1.67%)
Aug 29, 2022 0.0068 0.0068 0.0053 0.0060 407,708 -0.00(-7.69%)
Aug 26, 2022 0.0060 0.0065 0.0060 0.0065 397,823 +0.00(+0.00%)
Aug 25, 2022 0.0065 0.0067 0.0060 0.0065 248,300 +0.00(+1.56%)
Aug 24, 2022 0.0069 0.0069 0.0056 0.0064 505,189 -0.00(-3.03%)
Aug 23, 2022 0.0066 0.0070 0.0064 0.0066 580,552 -0.00(-1.49%)
Aug 22, 2022 0.0066 0.0073 0.0060 0.0067 706,121 +0.00(+1.52%)
Aug 19, 2022 0.0062 0.0070 0.0060 0.0066 2,810,552 +0.00(+10.00%)
Aug 18, 2022 0.0060 0.0062 0.0057 0.0060 648,427 +0.00(+3.45%)
Aug 17, 2022 0.0060 0.0060 0.0055 0.0058 298,262 -0.00(-1.69%)
Aug 16, 2022 0.0060 0.0060 0.0056 0.0059 597,198 +0.00(+0.00%)
Aug 15, 2022 0.0051 0.0060 0.0051 0.0059 660,474 +0.00(+0.00%)
Aug 12, 2022 0.0051 0.0059 0.0050 0.0059 472,012 +0.00(+9.26%)
Aug 11, 2022 0.0054 0.0054 0.0050 0.0054 381,045 +0.00(+0.00%)
Aug 10, 2022 0.0054 0.0057 0.0049 0.0054 630,983 +0.00(+0.00%)
Aug 09, 2022 0.0046 0.0057 0.0046 0.0054 1,522,711 -0.00(-6.90%)
Aug 08, 2022 0.0059 0.0059 0.0055 0.0058 1,026,965 -0.00(-1.69%)
Aug 05, 2022 0.0059 0.0059 0.0057 0.0059 429,632 +0.00(+1.72%)
Aug 04, 2022 0.0055 0.0060 0.0055 0.0058 1,623,782 +0.00(+3.57%)
Aug 03, 2022 0.0054 0.0057 0.0053 0.0056 107,619 +0.00(+3.70%)
Aug 02, 2022 0.0055 0.0055 0.0051 0.0054 947,878 +0.00(+1.89%)
Aug 01, 2022 0.0063 0.0063 0.0050 0.0053 1,662,971 -0.00(-3.64%)
Jul 29, 2022 0.0051 0.0063 0.0046 0.0055 3,951,404 +0.00(+0.00%)
Jul 28, 2022 0.0050 0.0057 0.0050 0.0055 1,266,525 +0.00(+3.77%)
Jul 27, 2022 0.0053 0.0055 0.0051 0.0053 1,360,447 +0.00(+1.92%)
Jul 26, 2022 0.0050 0.0059 0.0049 0.0052 2,176,757 +0.00(+8.33%)
Jul 25, 2022 0.0046 0.0059 0.0043 0.0048 2,368,173 -0.00(-5.88%)
Jul 22, 2022 0.0047 0.0051 0.0044 0.0051 817,918 +0.00(+8.51%)
Jul 21, 2022 0.0049 0.0049 0.0044 0.0047 1,136,100 -0.00(-4.08%)
Jul 20, 2022 0.0051 0.0052 0.0046 0.0049 559,831 -0.00(-2.00%)
Jul 19, 2022 0.0049 0.0052 0.0043 0.0050 1,146,711 +0.00(+2.04%)
Jul 18, 2022 0.0049 0.0049 0.0043 0.0049 1,286,713 +0.00(+0.00%)
Jul 15, 2022 0.0043 0.0050 0.0042 0.0049 703,480 +0.00(+8.89%)
Jul 14, 2022 0.0045 0.0047 0.0040 0.0045 3,567,800 +0.00(+0.00%)
Jul 13, 2022 0.0044 0.0046 0.0039 0.0045 2,213,796 +0.00(+18.42%)
Jul 12, 2022 0.0042 0.0043 0.0036 0.0038 6,106,131 -0.00(-11.63%)
Jul 11, 2022 0.0037 0.0046 0.0037 0.0043 2,030,645 -0.00(-4.44%)
Jul 08, 2022 0.0042 0.0046 0.0037 0.0045 1,211,601 +0.00(+2.27%)
Jul 07, 2022 0.0045 0.0052 0.0039 0.0044 9,924,879 +0.00(+4.76%)
Jul 06, 2022 0.0036 0.0042 0.0036 0.0042 808,184 +0.00(+5.00%)
Jul 05, 2022 0.0040 0.0040 0.0036 0.0040 446,570 -0.00(-11.11%)
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.