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, 2023 0.0037 0.0037 0.0035 0.0037 143,533 +0.00(+0.00%)
Oct 30, 2023 0.0037 0.0037 0.0034 0.0037 57,218 +0.00(+2.78%)
Oct 27, 2023 0.0036 0.0036 0.0033 0.0036 175,135 +0.00(+0.00%)
Oct 26, 2023 0.0038 0.0038 0.0034 0.0036 330,699 +0.00(+0.00%)
Oct 25, 2023 0.0036 0.0038 0.0036 0.0036 33,000 +0.00(+0.00%)
Oct 24, 2023 0.0037 0.0038 0.0034 0.0036 192,458 -0.00(-2.70%)
Oct 23, 2023 0.0034 0.0037 0.0034 0.0037 191,214 -0.00(-2.63%)
Oct 20, 2023 0.0037 0.0040 0.0034 0.0038 686,703 -0.00(-2.56%)
Oct 19, 2023 0.0040 0.0040 0.0039 0.0039 47,500 -0.00(-2.50%)
Oct 18, 2023 0.0040 0.0040 0.0040 0.0040 60,000 +0.00(+0.00%)
Oct 17, 2023 0.0037 0.0040 0.0037 0.0040 189,900 +0.00(+0.00%)
Oct 16, 2023 0.0039 0.0040 0.0037 0.0040 852,979 +0.00(+2.56%)
Oct 13, 2023 0.0039 0.0040 0.0037 0.0039 1,570,441 -0.00(-2.50%)
Oct 12, 2023 0.0033 0.0040 0.0033 0.0040 3,344,843 -0.00(-2.44%)
Oct 11, 2023 0.0041 0.0042 0.0036 0.0041 402,850 +0.00(+5.13%)
Oct 10, 2023 0.0041 0.0041 0.0038 0.0039 463,992 -0.00(-4.88%)
Oct 09, 2023 0.0042 0.0048 0.0039 0.0041 500,804 +0.00(+2.50%)
Oct 06, 2023 0.0039 0.0042 0.0038 0.0040 1,958,183 -0.00(-9.09%)
Oct 05, 2023 0.0044 0.0044 0.0040 0.0044 71,500 +0.00(+0.00%)
Oct 04, 2023 0.0038 0.0050 0.0038 0.0044 1,617,463 +0.00(+10.00%)
Oct 03, 2023 0.0041 0.0041 0.0039 0.0040 277,098 -0.00(-6.98%)
Oct 02, 2023 0.0037 0.0043 0.0037 0.0043 1,125,058 +0.00(+0.00%)
Sep 29, 2023 0.0037 0.0043 0.0037 0.0043 269,950 +0.00(+0.00%)
Sep 28, 2023 0.0043 0.0043 0.0040 0.0043 108,500 +0.00(+2.38%)
Sep 27, 2023 0.0042 0.0042 0.0039 0.0042 296,100 -0.00(-4.55%)
Sep 26, 2023 0.0040 0.0044 0.0040 0.0044 34,140 +0.00(+0.00%)
Sep 25, 2023 0.0040 0.0044 0.0040 0.0044 450,000 +0.00(+10.00%)
Sep 22, 2023 0.0045 0.0045 0.0038 0.0040 1,012,393 -0.00(-6.98%)
Sep 21, 2023 0.0044 0.0047 0.0041 0.0043 509,701 -0.00(-14.00%)
Sep 20, 2023 0.0040 0.0050 0.0040 0.0050 349,950 +0.00(+13.64%)
Sep 19, 2023 0.0042 0.0044 0.0042 0.0044 148,997 -0.00(-4.35%)
Sep 18, 2023 0.0042 0.0046 0.0038 0.0046 836,000 +0.00(+0.00%)
Sep 15, 2023 0.0040 0.0046 0.0040 0.0046 2,012,068 +0.00(+15.00%)
Sep 14, 2023 0.0040 0.0040 0.0036 0.0040 1,120,371 +0.00(+0.00%)
Sep 13, 2023 0.0039 0.0042 0.0039 0.0040 1,586,450 -0.00(-2.44%)
Sep 12, 2023 0.0042 0.0044 0.0040 0.0041 837,275 -0.00(-2.38%)
Sep 11, 2023 0.0045 0.0046 0.0038 0.0042 1,408,511 -0.00(-8.70%)
Sep 08, 2023 0.0045 0.0046 0.0044 0.0046 414,422 +0.00(+0.00%)
Sep 07, 2023 0.0043 0.0046 0.0043 0.0046 100,000 -0.00(-2.13%)
Sep 06, 2023 0.0047 0.0047 0.0047 0.0047 1,222 +0.00(+6.82%)
Sep 05, 2023 0.0041 0.0048 0.0041 0.0044 1,131,475 +0.00(+4.76%)
Sep 01, 2023 0.0051 0.0051 0.0041 0.0042 3,805,324 -0.00(-16.00%)
Aug 31, 2023 0.0047 0.0056 0.0047 0.0050 1,763,428 +0.00(+0.00%)
Aug 30, 2023 0.0046 0.0050 0.0046 0.0050 492,250 +0.00(+0.00%)
Aug 29, 2023 0.0041 0.0051 0.0041 0.0050 39,200 -0.00(-1.96%)
Aug 28, 2023 0.0044 0.0051 0.0038 0.0051 2,093,521 +0.00(+0.00%)
Aug 25, 2023 0.0054 0.0054 0.0048 0.0051 108,024 +0.00(+4.08%)
Aug 24, 2023 0.0051 0.0052 0.0049 0.0049 1,536,808 -0.00(-3.92%)
Aug 23, 2023 0.0051 0.0051 0.0050 0.0051 56,800 -0.00(-5.56%)
Aug 22, 2023 0.0052 0.0054 0.0052 0.0054 499,000 +0.00(+3.85%)
Aug 21, 2023 0.0055 0.0059 0.0051 0.0052 1,168,288 -0.00(-5.45%)
Aug 18, 2023 0.0055 0.0055 0.0053 0.0055 434,120 -0.00(-1.79%)
Aug 17, 2023 0.0055 0.0056 0.0050 0.0056 636,053 +0.00(+1.82%)
Aug 16, 2023 0.0059 0.0059 0.0055 0.0055 909,240 +0.00(+0.00%)
Aug 15, 2023 0.0059 0.0061 0.0055 0.0055 1,490,838 -0.00(-8.33%)
Aug 14, 2023 0.0056 0.0062 0.0056 0.0060 184,195 -0.00(-1.64%)
Aug 11, 2023 0.0056 0.0061 0.0055 0.0061 859,377 +0.00(+5.17%)
Aug 10, 2023 0.0055 0.0060 0.0051 0.0058 782,499 -0.00(-1.69%)
Aug 09, 2023 0.0058 0.0060 0.0058 0.0059 332,850 +0.00(+1.72%)
Aug 08, 2023 0.0052 0.0060 0.0052 0.0058 62,761 -0.00(-3.33%)
Aug 07, 2023 0.0065 0.0065 0.0053 0.0060 616,852 -0.00(-4.76%)
Aug 04, 2023 0.0058 0.0066 0.0055 0.0063 577,650 +0.00(+1.61%)
Aug 03, 2023 0.0060 0.0063 0.0057 0.0062 245,414 -0.00(-3.13%)
Aug 02, 2023 0.0063 0.0067 0.0060 0.0064 819,644 +0.00(+3.23%)
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.