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 31, 2017 0.0042 0.0042 0.0026 0.0031 11,476,739 +0.00(+24.00%)
Oct 30, 2017 0.0034 0.0034 0.0025 0.0025 6,800,687 -0.00(-26.47%)
Oct 27, 2017 0.0028 0.0039 0.0027 0.0034 11,982,191 +0.00(+17.24%)
Oct 26, 2017 0.0026 0.0029 0.0026 0.0029 5,189,965 +0.00(+16.00%)
Oct 25, 2017 0.0027 0.0027 0.0024 0.0025 13,321,343 -0.00(-10.71%)
Oct 24, 2017 0.0030 0.0049 0.0026 0.0028 15,802,286 +0.00(+0.00%)
Oct 23, 2017 0.0032 0.0033 0.0027 0.0028 7,607,131 -0.00(-9.68%)
Oct 20, 2017 0.0030 0.0033 0.0026 0.0031 6,089,218 +0.00(+3.33%)
Oct 19, 2017 0.0034 0.0034 0.0025 0.0030 29,150,452 -0.00(-9.09%)
Oct 18, 2017 0.0038 0.0042 0.0029 0.0033 45,609,084 -0.00(-13.16%)
Oct 17, 2017 0.0030 0.0043 0.0030 0.0038 44,575,348 +0.00(+31.03%)
Oct 16, 2017 0.0028 0.0037 0.0026 0.0029 25,272,444 -0.00(-17.14%)
Oct 13, 2017 0.0032 0.0037 0.0028 0.0035 14,211,908 +0.00(+0.00%)
Oct 12, 2017 0.0037 0.0037 0.0027 0.0035 6,470,003 -0.00(-7.89%)
Oct 11, 2017 0.0040 0.0040 0.0030 0.0038 18,371,644 -0.00(-13.64%)
Oct 10, 2017 0.0055 0.0055 0.0035 0.0044 2,378,989 -0.00(-18.52%)
Oct 09, 2017 0.0060 0.0060 0.0048 0.0054 1,913,740 -0.00(-1.82%)
Oct 06, 2017 0.0053 0.0064 0.0053 0.0055 3,461,627 -0.00(-14.06%)
Oct 05, 2017 0.0071 0.0071 0.0058 0.0064 90,232 +0.00(+6.67%)
Oct 04, 2017 0.0061 0.0064 0.0055 0.0060 501,243 +0.00(+13.21%)
Oct 03, 2017 0.0064 0.0064 0.0051 0.0053 3,865,145 -0.00(-16.54%)
Oct 02, 2017 0.0079 0.0080 0.0061 0.0063 1,054,980 -0.00(-7.97%)
Sep 29, 2017 0.0070 0.0070 0.0067 0.0069 1,247,361 -0.00(-4.17%)
Sep 28, 2017 0.0069 0.0073 0.0066 0.0072 634,450 -0.00(-7.69%)
Sep 27, 2017 0.0074 0.0080 0.0065 0.0078 2,818,590 -0.00(-2.50%)
Sep 26, 2017 0.0075 0.0080 0.0074 0.0080 535,342 +0.00(+1.27%)
Sep 25, 2017 0.0080 0.0080 0.0059 0.0079 3,019,962 +0.00(+5.33%)
Sep 22, 2017 0.0079 0.0080 0.0061 0.0075 1,593,120 -0.00(-9.64%)
Sep 21, 2017 0.0092 0.0092 0.0075 0.0083 1,189,216 +0.00(+7.79%)
Sep 20, 2017 0.0089 0.0093 0.0070 0.0077 1,670,569 -0.00(-8.98%)
Sep 19, 2017 0.0080 0.0089 0.0080 0.0085 1,181,719 +0.00(+5.75%)
Sep 18, 2017 0.0075 0.0080 0.0072 0.0080 1,407,992 +0.00(+10.34%)
Sep 15, 2017 0.0060 0.0075 0.0060 0.0073 1,301,569 +0.00(+20.83%)
Sep 14, 2017 0.0070 0.0070 0.0055 0.0060 287,332 -0.00(-7.69%)
Sep 13, 2017 0.0073 0.0073 0.0051 0.0065 2,006,662 -0.00(-3.70%)
Sep 12, 2017 0.0082 0.0085 0.0060 0.0067 2,513,764 -0.00(-14.56%)
Sep 11, 2017 0.0063 0.0085 0.0038 0.0079 3,700,891 +0.00(+2.60%)
Sep 08, 2017 0.0060 0.0110 0.0060 0.0077 3,528,101 +0.00(+18.46%)
Sep 07, 2017 0.0060 0.0071 0.0050 0.0065 1,694,196 +0.00(+16.07%)
Sep 06, 2017 0.0090 0.0090 0.0051 0.0056 5,091,479 -0.00(-17.04%)
Sep 05, 2017 0.0059 0.0086 0.0059 0.0067 8,741,342 +0.00(+15.58%)
Sep 01, 2017 0.0044 0.0072 0.0044 0.0058 7,419,327 +0.00(+32.73%)
Aug 31, 2017 0.0047 0.0047 0.0041 0.0044 665,000 +0.00(+0.00%)
Aug 30, 2017 0.0037 0.0048 0.0037 0.0044 1,339,044 +0.00(+10.00%)
Aug 29, 2017 0.0042 0.0049 0.0040 0.0040 1,450,248 -0.00(-4.76%)
Aug 28, 2017 0.0038 0.0042 0.0032 0.0042 5,146,362 +0.00(+23.53%)
Aug 25, 2017 0.0034 0.0035 0.0030 0.0034 1,365,911 +0.00(+0.00%)
Aug 24, 2017 0.0029 0.0034 0.0029 0.0034 2,672,289 +0.00(+17.24%)
Aug 23, 2017 0.0030 0.0031 0.0026 0.0029 1,512,782 -0.00(-9.38%)
Aug 22, 2017 0.0035 0.0035 0.0029 0.0032 4,397,814 -0.00(-11.11%)
Aug 21, 2017 0.0039 0.0040 0.0033 0.0036 2,885,471 -0.00(-7.69%)
Aug 18, 2017 0.0042 0.0042 0.0035 0.0039 1,231,065 +0.00(+0.00%)
Aug 17, 2017 0.0034 0.0040 0.0032 0.0039 4,749,214 +0.00(+14.71%)
Aug 16, 2017 0.0034 0.0046 0.0033 0.0034 18,171,080 +0.00(+6.25%)
Aug 15, 2017 0.0034 0.0034 0.0029 0.0032 1,872,159 -0.00(-3.03%)
Aug 14, 2017 0.0030 0.0033 0.0028 0.0033 4,905,413 +0.00(+0.00%)
Aug 11, 2017 0.0031 0.0036 0.0028 0.0033 30,205,028 -0.00(-10.81%)
Aug 10, 2017 0.0043 0.0043 0.0033 0.0037 13,379,782 -0.00(-13.95%)
Aug 09, 2017 0.0050 0.0050 0.0035 0.0043 27,312,878 -0.00(-14.00%)
Aug 08, 2017 0.0038 0.0056 0.0027 0.0050 28,611,956 +0.00(+31.58%)
Aug 07, 2017 0.0029 0.0038 0.0022 0.0038 21,185,716 +0.00(+31.03%)
Aug 04, 2017 0.0040 0.0040 0.0029 0.0029 9,716,987 -0.00(-27.50%)
Aug 03, 2017 0.0042 0.0042 0.0027 0.0040 10,977,131 -0.00(-2.44%)
Aug 02, 2017 0.0034 0.0043 0.0034 0.0041 4,122,825 +0.00(+5.13%)
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.