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 )

0.0048 -0.0001 (-2.04%)
Streaming Delayed Price Updated: 2:59 PM EDT, Apr 26, 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 (%)
Mar 29, 2018 0.0016 0.0016 0.0016 0 +0.00(+14.29%)
Mar 28, 2018 0.0013 0.0016 0.0013 0.0014 12,264,737 -0.00(-6.67%)
Mar 27, 2018 0.0015 0.0016 0.0014 0.0015 13,019,523 -0.00(-6.25%)
Mar 26, 2018 0.0016 0.0016 0.0014 0.0016 15,637,081 +0.00(+0.00%)
Mar 23, 2018 0.0017 0.0018 0.0015 0.0016 34,627,380 -0.00(-5.88%)
Mar 22, 2018 0.0019 0.0021 0.0017 0.0017 24,745,116 -0.00(-19.05%)
Mar 21, 2018 0.0022 0.0022 0.0019 0.0021 15,324,220 -0.00(-4.55%)
Mar 20, 2018 0.0018 0.0022 0.0016 0.0022 57,360,008 +0.00(+22.22%)
Mar 19, 2018 0.0014 0.0021 0.0014 0.0018 64,133,496 +0.00(+12.50%)
Mar 16, 2018 0.0014 0.0016 0.0013 0.0016 8,057,957 +0.00(+6.67%)
Mar 15, 2018 0.0016 0.0017 0.0013 0.0015 12,386,607 -0.00(-6.25%)
Mar 14, 2018 0.0016 0.0017 0.0014 0.0016 5,828,641 +0.00(+6.67%)
Mar 13, 2018 0.0014 0.0018 0.0014 0.0015 27,805,456 +0.00(+7.14%)
Mar 12, 2018 0.0013 0.0015 0.0013 0.0014 3,212,494 -0.00(-6.67%)
Mar 09, 2018 0.0015 0.0015 0.0013 0.0015 5,400,912 +0.00(+0.00%)
Mar 08, 2018 0.0015 0.0015 0.0013 0.0015 10,085,416 +0.00(+0.00%)
Mar 07, 2018 0.0015 0.0015 0.0013 0.0015 44,714,692 +0.00(+0.00%)
Mar 06, 2018 0.0018 0.0018 0.0014 0.0015 32,665,236 -0.00(-11.76%)
Mar 05, 2018 0.0017 0.0020 0.0016 0.0017 63,895,812 +0.00(+0.00%)
Mar 02, 2018 0.0018 0.0018 0.0016 0.0017 15,009,824 -0.00(-5.56%)
Mar 01, 2018 0.0019 0.0023 0.0015 0.0018 82,941,872 -0.00(-5.26%)
Feb 28, 2018 0.0016 0.0020 0.0016 0.0019 18,363,096 +0.00(+11.76%)
Feb 27, 2018 0.0017 0.0018 0.0017 0.0017 3,989,172 -0.00(-5.56%)
Feb 26, 2018 0.0019 0.0019 0.0018 0.0018 52,700,232 -0.00(-5.26%)
Feb 23, 2018 0.0016 0.0020 0.0014 0.0019 36,135,432 +0.00(+18.75%)
Feb 22, 2018 0.0015 0.0018 0.0015 0.0016 63,585,648 +0.00(+6.67%)
Feb 21, 2018 0.0018 0.0018 0.0014 0.0015 85,061,696 -0.00(-16.67%)
Feb 20, 2018 0.0018 0.0019 0.0016 0.0018 14,242,442 +0.00(+5.88%)
Feb 16, 2018 0.0017 0.0017 0.0017 0 -0.00(-5.56%)
Feb 15, 2018 0.0016 0.0019 0.0015 0.0018 37,269,568 +0.00(+5.88%)
Feb 14, 2018 0.0020 0.0020 0.0016 0.0017 61,495,420 -0.00(-11.46%)
Feb 13, 2018 0.0022 0.0022 0.0019 0.0019 42,420,064 -0.00(-8.57%)
Feb 12, 2018 0.0020 0.0023 0.0019 0.0021 56,204,880 +0.00(+0.00%)
Feb 09, 2018 0.0023 0.0023 0.0020 0.0021 72,374,352 -0.00(-8.70%)
Feb 08, 2018 0.0022 0.0025 0.0019 0.0023 86,482,008 -0.00(-4.17%)
Feb 07, 2018 0.0024 0.0025 0.0020 0.0024 62,015,500 -0.00(-7.69%)
Feb 06, 2018 0.0024 0.0031 0.0020 0.0026 55,709,940 +0.00(+18.18%)
Feb 05, 2018 0.0025 0.0025 0.0018 0.0022 95,868,528 -0.00(-12.00%)
Feb 02, 2018 0.0033 0.0032 0.0022 0.0025 28,820,810 -0.00(-21.88%)
Feb 01, 2018 0.0032 0.0036 0.0026 0.0032 15,708,541 +0.00(+0.00%)
Jan 31, 2018 0.0037 0.0037 0.0029 0.0032 27,747,172 -0.00(-8.57%)
Jan 30, 2018 0.0052 0.0052 0.0041 0.0035 52,213,952 -0.00(-32.69%)
Jan 29, 2018 0.0054 0.0054 0.0044 0.0052 4,191,330 +0.00(+13.04%)
Jan 26, 2018 0.0068 0.0074 0.0044 0.0046 6,650,351 -0.00(-32.35%)
Jan 25, 2018 0.0072 0.0072 0.0055 0.0068 3,765,533 -0.00(-5.56%)
Jan 24, 2018 0.0054 0.0072 0.0052 0.0072 7,251,174 +0.00(+28.57%)
Jan 23, 2018 0.0047 0.0058 0.0046 0.0056 8,452,980 +0.00(+19.15%)
Jan 22, 2018 0.0037 0.0049 0.0036 0.0047 6,304,879 +0.00(+24.01%)
Jan 19, 2018 0.0038 0.0038 0.0034 0.0038 1,350,530 +0.00(+2.43%)
Jan 18, 2018 0.0036 0.0038 0.0030 0.0037 4,685,914 -0.00(-2.63%)
Jan 17, 2018 0.0032 0.0047 0.0032 0.0038 11,983,883 +0.00(+11.76%)
Jan 16, 2018 0.0032 0.0034 0.0030 0.0034 1,633,146 +0.00(+9.68%)
Jan 12, 2018 0.0031 0.0031 0.0031 0 -0.00(-8.82%)
Jan 11, 2018 0.0030 0.0034 0.0028 0.0034 420,000 +0.00(+6.25%)
Jan 10, 2018 0.0032 0.0033 0.0027 0.0032 832,360 +0.00(+0.00%)
Jan 09, 2018 0.0035 0.0035 0.0028 0.0032 1,759,339 +0.00(+0.00%)
Jan 08, 2018 0.0031 0.0033 0.0027 0.0032 1,970,911 +0.00(+6.67%)
Jan 05, 2018 0.0028 0.0033 0.0027 0.0030 2,962,290 +0.00(+7.14%)
Jan 04, 2018 0.0027 0.0031 0.0025 0.0028 4,620,886 +0.00(+3.70%)
Jan 03, 2018 0.0024 0.0027 0.0022 0.0027 5,090,827 +0.00(+12.50%)
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.