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 (%)
Feb 27, 2020 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Feb 26, 2020 0.0010 0.0010 0.0008 0.0008 4,170,000 -0.00(-11.11%)
Feb 25, 2020 0.0011 0.0012 0.0009 0.0009 6,337,245 -0.00(-10.00%)
Feb 24, 2020 0.0011 0.0011 0.0010 0.0010 120,001 -0.00(-9.09%)
Feb 21, 2020 0.0012 0.0013 0.0011 0.0011 6,369,300 +0.00(+0.00%)
Feb 20, 2020 0.0011 0.0012 0.0011 0.0011 347,000 +0.00(+0.00%)
Feb 19, 2020 0.0013 0.0013 0.0011 0.0011 1,634,470 -0.00(-8.33%)
Feb 18, 2020 0.0013 0.0013 0.0012 0.0012 650,000 +0.00(+0.00%)
Feb 14, 2020 0.0012 0.0012 0.0011 0.0012 5,627,800 +0.00(+0.00%)
Feb 13, 2020 0.0011 0.0012 0.0011 0.0012 407,222 +0.00(+9.09%)
Feb 12, 2020 0.0012 0.0012 0.0010 0.0011 1,416,166 -0.00(-8.33%)
Feb 11, 2020 0.0012 0.0012 0.0010 0.0012 3,115,833 +0.00(+0.00%)
Feb 10, 2020 0.0013 0.0013 0.0011 0.0012 986,640 -0.00(-7.69%)
Feb 07, 2020 0.0012 0.0013 0.0012 0.0013 3,022,200 +0.00(+18.18%)
Feb 06, 2020 0.0012 0.0012 0.0010 0.0011 1,314,000 +0.00(+0.00%)
Feb 05, 2020 0.0012 0.0012 0.0010 0.0011 1,855,421 +0.00(+0.00%)
Feb 04, 2020 0.0011 0.0011 0.0011 0.0011 75,202 -0.00(-8.33%)
Feb 03, 2020 0.0012 0.0012 0.0011 0.0012 3,842,072 +0.00(+9.09%)
Jan 31, 2020 0.0012 0.0012 0.0011 0.0011 2,541,600 +0.00(+10.00%)
Jan 30, 2020 0.0011 0.0012 0.0010 0.0010 3,015,201 -0.00(-9.09%)
Jan 29, 2020 0.0011 0.0012 0.0010 0.0011 9,534,754 +0.00(+0.00%)
Jan 28, 2020 0.0012 0.0012 0.0010 0.0011 8,999,394 -0.00(-8.33%)
Jan 27, 2020 0.0012 0.0012 0.0010 0.0012 3,985,341 +0.00(+20.00%)
Jan 24, 2020 0.0012 0.0013 0.0010 0.0010 6,675,200 -0.00(-16.67%)
Jan 23, 2020 0.0011 0.0012 0.0010 0.0012 8,521,329 +0.00(+20.00%)
Jan 22, 2020 0.0010 0.0011 0.0010 0.0010 20,135,168 +0.00(+0.00%)
Jan 21, 2020 0.0014 0.0015 0.0010 0.0010 34,323,004 -0.00(-23.08%)
Jan 17, 2020 0.0011 0.0019 0.0010 0.0013 155,659,696 +0.00(+18.18%)
Jan 16, 2020 0.0007 0.0016 0.0007 0.0011 105,196,936 +0.00(+57.14%)
Jan 14, 2020 0.0007 0.0007 0.0007 0 +0.00(+16.67%)
Jan 13, 2020 0.0007 0.0007 0.0006 0.0006 2,125,532 +0.00(+0.00%)
Jan 10, 2020 0.0006 0.0006 0.0006 0.0006 511,000 +0.00(+20.00%)
Jan 09, 2020 0.0006 0.0006 0.0005 0.0005 1,060,000 -0.00(-16.67%)
Jan 08, 2020 0.0006 0.0006 0.0006 0.0006 2,900,000 +0.00(+0.00%)
Jan 06, 2020 0.0006 0.0006 0.0006 0 -0.00(-14.29%)
Jan 02, 2020 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Dec 31, 2019 0.0007 0.0007 0.0006 0.0007 3,848,000 +0.00(+0.00%)
Dec 30, 2019 0.0006 0.0007 0.0006 0.0007 6,092,498 +0.00(+40.00%)
Dec 27, 2019 0.0007 0.0007 0.0005 0.0005 11,119,399 -0.00(-16.67%)
Dec 26, 2019 0.0006 0.0006 0.0006 0.0006 821,666 +0.00(+20.00%)
Dec 24, 2019 0.0006 0.0006 0.0005 0.0005 6,433,200 -0.00(-28.57%)
Dec 23, 2019 0.0006 0.0007 0.0006 0.0007 9,387,000 +0.00(+16.67%)
Dec 20, 2019 0.0007 0.0007 0.0006 0.0006 600,000 -0.00(-25.00%)
Dec 19, 2019 0.0008 0.0008 0.0008 0.0008 50,000 +0.00(+0.00%)
Dec 18, 2019 0.0009 0.0009 0.0008 0.0008 2,003,855 +0.00(+14.29%)
Dec 16, 2019 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Dec 13, 2019 0.0007 0.0007 0.0007 0.0007 3,000 +0.00(+0.00%)
Dec 12, 2019 0.0007 0.0007 0.0007 0.0007 150,000 +0.00(+16.67%)
Dec 11, 2019 0.0006 0.0006 0.0006 0.0006 35,000 +0.00(+0.00%)
Dec 10, 2019 0.0007 0.0007 0.0006 0.0006 2,574,444 -0.00(-25.00%)
Dec 09, 2019 0.0008 0.0008 0.0008 0.0008 618,750 +0.00(+14.29%)
Dec 06, 2019 0.0007 0.0007 0.0007 0.0007 120,000 +0.00(+0.00%)
Dec 05, 2019 0.0008 0.0008 0.0007 0.0007 2,641,250 +0.00(+0.00%)
Dec 04, 2019 0.0007 0.0007 0.0007 0.0007 1,039,500 +0.00(+0.00%)
Dec 03, 2019 0.0007 0.0008 0.0007 0.0007 417,908 +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.