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 (%)
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%)
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.