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 )

0.0045 -0.0001 (-2.17%)
Streaming Delayed Price Updated: 3:32 PM EDT, May 9, 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 (%)
Jul 31, 2019 0.0011 0.0011 0.0011 0.0011 1,000,000 +0.00(+37.50%)
Jul 30, 2019 0.0010 0.0010 0.0008 0.0008 160,450 -0.00(-27.27%)
Jul 29, 2019 0.0010 0.0011 0.0010 0.0011 647,271 +0.00(+10.00%)
Jul 26, 2019 0.0010 0.0010 0.0010 0.0010 600,000 +0.00(+0.00%)
Jul 25, 2019 0.0010 0.0010 0.0010 0.0010 98,500 -0.00(-9.09%)
Jul 24, 2019 0.0011 0.0011 0.0011 0.0011 227,272 +0.00(+0.00%)
Jul 23, 2019 0.0009 0.0011 0.0008 0.0011 2,100,000 +0.00(+0.00%)
Jul 22, 2019 0.0010 0.0011 0.0010 0.0011 2,660,000 +0.00(+10.00%)
Jul 19, 2019 0.0010 0.0010 0.0010 0.0010 107,000 +0.00(+0.00%)
Jul 18, 2019 0.0010 0.0010 0.0010 0.0010 10,000 +0.00(+0.00%)
Jul 17, 2019 0.0012 0.0012 0.0010 0.0010 2,080,000 +0.00(+0.00%)
Jul 16, 2019 0.0009 0.0010 0.0008 0.0010 2,090,200 +0.00(+25.00%)
Jul 15, 2019 0.0008 0.0008 0.0008 0.0008 100,000 +0.00(+0.00%)
Jul 12, 2019 0.0010 0.0010 0.0008 0.0008 2,600,000 -0.00(-20.00%)
Jul 11, 2019 0.0009 0.0010 0.0009 0.0010 7,158,875 +0.00(+0.00%)
Jul 10, 2019 0.0010 0.0010 0.0010 0.0010 100,000 +0.00(+0.00%)
Jul 09, 2019 0.0010 0.0010 0.0010 0.0010 3,712,773 +0.00(+0.00%)
Jul 08, 2019 0.0010 0.0010 0.0010 0.0010 7,310,000 +0.00(+11.11%)
Jul 05, 2019 0.0010 0.0010 0.0008 0.0009 4,614,100 +0.00(+0.00%)
Jul 03, 2019 0.0009 0.0009 0.0008 0.0009 5,065,400 +0.00(+0.00%)
Jul 02, 2019 0.0009 0.0009 0.0009 0.0009 950,129 +0.00(+0.00%)
Jun 28, 2019 0.0009 0.0009 0.0009 0 -0.00(-10.00%)
Jun 27, 2019 0.0010 0.0010 0.0010 0.0010 150,000 +0.00(+0.00%)
Jun 26, 2019 0.0010 0.0010 0.0010 0.0010 153,000 +0.00(+0.00%)
Jun 25, 2019 0.0012 0.0012 0.0010 0.0010 150,000 +0.00(+0.00%)
Jun 24, 2019 0.0010 0.0010 0.0010 4 +0.00(+0.00%)
Jun 21, 2019 0.0009 0.0010 0.0009 0.0010 2,707,500 -0.00(-16.67%)
Jun 19, 2019 0.0012 0.0012 0.0012 0 +0.00(+20.00%)
Jun 18, 2019 0.0010 0.0011 0.0010 0.0010 1,495,000 +0.00(+0.00%)
Jun 17, 2019 0.0011 0.0011 0.0010 0.0010 385,310 +0.00(+0.00%)
Jun 14, 2019 0.0011 0.0011 0.0010 0.0010 1,125,000 -0.00(-9.09%)
Jun 12, 2019 0.0011 0.0011 0.0011 0 +0.00(+22.22%)
Jun 11, 2019 0.0012 0.0012 0.0009 0.0009 402,221 -0.00(-18.18%)
Jun 10, 2019 0.0012 0.0012 0.0009 0.0011 2,584,987 +0.00(+0.00%)
Jun 07, 2019 0.0010 0.0011 0.0009 0.0011 826,600 -0.00(-8.33%)
Jun 05, 2019 0.0012 0.0012 0.0012 0 +0.00(+20.00%)
Jun 04, 2019 0.0011 0.0011 0.0010 0.0010 897,342 -0.00(-9.09%)
Jun 03, 2019 0.0012 0.0012 0.0011 0.0011 6,049,335 +0.00(+0.00%)
May 31, 2019 0.0011 0.0012 0.0011 0.0011 4,319,000 +0.00(+0.00%)
May 30, 2019 0.0011 0.0012 0.0011 0.0011 4,810,000 +0.00(+10.00%)
May 29, 2019 0.0010 0.0010 0.0009 0.0010 7,808,349 +0.00(+11.11%)
May 24, 2019 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
May 23, 2019 0.0009 0.0009 0.0009 0.0009 663 +0.00(+0.00%)
May 21, 2019 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
May 20, 2019 0.0010 0.0010 0.0009 0.0009 1,116,000 -0.00(-10.00%)
May 17, 2019 0.0010 0.0010 0.0010 0.0010 600,000 +0.00(+0.00%)
May 16, 2019 0.0009 0.0010 0.0009 0.0010 156,905 +0.00(+11.11%)
May 15, 2019 0.0010 0.0010 0.0009 0.0009 320,000 +0.00(+0.00%)
May 14, 2019 0.0010 0.0010 0.0008 0.0009 21,044,496 -0.00(-18.18%)
May 13, 2019 0.0011 0.0011 0.0009 0.0011 1,201,736 +0.00(+0.00%)
May 09, 2019 0.0011 0.0011 0.0011 0 +0.00(+10.00%)
May 08, 2019 0.0010 0.0011 0.0010 0.0010 2,219,464 +0.00(+0.00%)
May 07, 2019 0.0010 0.0010 0.0010 0.0010 245,045 +0.00(+0.00%)
May 06, 2019 0.0010 0.0010 0.0010 0.0010 1,069,095 +0.00(+0.00%)
May 03, 2019 0.0009 0.0010 0.0009 0.0010 846,600 +0.00(+11.11%)
May 02, 2019 0.0010 0.0010 0.0009 0.0009 269,000 +0.00(+0.00%)
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.