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 (%)
Jan 31, 2024 0.0083 0.0083 0.0071 0.0079 583,100 +0.00(+0.00%)
Jan 30, 2024 0.0078 0.0083 0.0060 0.0079 1,558,747 -0.00(-4.82%)
Jan 29, 2024 0.0081 0.0083 0.0079 0.0083 247,985 +0.00(+0.00%)
Jan 26, 2024 0.0073 0.0085 0.0067 0.0083 1,120,800 +0.00(+10.67%)
Jan 25, 2024 0.0064 0.0075 0.0063 0.0075 377,073 +0.00(+0.00%)
Jan 24, 2024 0.0077 0.0077 0.0067 0.0075 293,741 +0.00(+0.00%)
Jan 23, 2024 0.0070 0.0081 0.0070 0.0075 205,862 +0.00(+5.63%)
Jan 22, 2024 0.0071 0.0074 0.0060 0.0071 1,262,638 +0.00(+0.00%)
Jan 19, 2024 0.0082 0.0082 0.0071 0.0071 635,455 -0.00(-10.13%)
Jan 18, 2024 0.0081 0.0090 0.0079 0.0079 1,755,063 -0.00(-5.95%)
Jan 17, 2024 0.0090 0.0090 0.0080 0.0084 634,225 -0.00(-6.67%)
Jan 16, 2024 0.0089 0.0090 0.0080 0.0090 1,092,464 +0.00(+7.14%)
Jan 12, 2024 0.0089 0.0089 0.0077 0.0084 276,894 -0.00(-3.45%)
Jan 11, 2024 0.0090 0.0090 0.0070 0.0087 670,237 -0.00(-3.33%)
Jan 10, 2024 0.0075 0.0090 0.0075 0.0090 482,941 +0.00(+3.45%)
Jan 09, 2024 0.0088 0.0099 0.0084 0.0087 1,365,474 +0.00(+2.35%)
Jan 08, 2024 0.0074 0.0085 0.0074 0.0085 1,048,218 +0.00(+13.33%)
Jan 05, 2024 0.0075 0.0075 0.0065 0.0075 1,870,707 +0.00(+1.35%)
Jan 04, 2024 0.0082 0.0084 0.0071 0.0074 279,100 -0.00(-5.13%)
Jan 03, 2024 0.0080 0.0085 0.0073 0.0078 543,525 -0.00(-3.70%)
Jan 02, 2024 0.0094 0.0097 0.0080 0.0081 3,269,418 -0.00(-16.49%)
Dec 29, 2023 0.0088 0.0097 0.0074 0.0097 4,071,111 +0.00(+11.49%)
Dec 28, 2023 0.0070 0.0088 0.0070 0.0087 3,331,872 +0.00(+27.94%)
Dec 27, 2023 0.0064 0.0069 0.0063 0.0068 1,689,365 +0.00(+9.68%)
Dec 26, 2023 0.0059 0.0063 0.0058 0.0062 1,482,603 +0.00(+6.90%)
Dec 22, 2023 0.0059 0.0059 0.0050 0.0058 690,804 +0.00(+0.00%)
Dec 21, 2023 0.0051 0.0059 0.0051 0.0058 1,039,301 +0.00(+5.45%)
Dec 20, 2023 0.0055 0.0055 0.0053 0.0055 232,999 +0.00(+0.00%)
Dec 19, 2023 0.0058 0.0059 0.0055 0.0055 657,456 +0.00(+0.00%)
Dec 18, 2023 0.0058 0.0058 0.0054 0.0055 1,081,815 -0.00(-5.17%)
Dec 15, 2023 0.0049 0.0058 0.0048 0.0058 1,439,718 +0.00(+13.73%)
Dec 14, 2023 0.0050 0.0051 0.0047 0.0051 1,727,852 +0.00(+2.00%)
Dec 13, 2023 0.0047 0.0051 0.0046 0.0050 709,320 -0.00(-1.96%)
Dec 12, 2023 0.0054 0.0054 0.0042 0.0051 3,514,440 -0.00(-3.77%)
Dec 11, 2023 0.0042 0.0059 0.0042 0.0053 2,841,483 +0.00(+26.19%)
Dec 08, 2023 0.0038 0.0043 0.0035 0.0042 720,799 +0.00(+5.00%)
Dec 07, 2023 0.0039 0.0042 0.0038 0.0040 570,234 +0.00(+2.56%)
Dec 06, 2023 0.0042 0.0042 0.0033 0.0039 1,363,485 -0.00(-7.14%)
Dec 05, 2023 0.0039 0.0043 0.0035 0.0042 1,171,150 +0.00(+10.53%)
Dec 04, 2023 0.0037 0.0041 0.0034 0.0038 947,601 +0.00(+0.00%)
Dec 01, 2023 0.0034 0.0045 0.0033 0.0038 3,650,901 +0.00(+8.57%)
Nov 30, 2023 0.0035 0.0036 0.0031 0.0035 921,085 -0.00(-10.26%)
Nov 29, 2023 0.0038 0.0039 0.0033 0.0039 597,550 +0.00(+2.63%)
Nov 28, 2023 0.0037 0.0038 0.0035 0.0038 1,263,930 +0.00(+2.70%)
Nov 27, 2023 0.0035 0.0038 0.0032 0.0037 542,586 +0.00(+2.78%)
Nov 24, 2023 0.0036 0.0036 0.0036 0.0036 10,000 +0.00(+5.88%)
Nov 22, 2023 0.0036 0.0037 0.0032 0.0034 912,543 -0.00(-5.56%)
Nov 21, 2023 0.0036 0.0036 0.0036 0.0036 2,550 +0.00(+0.00%)
Nov 20, 2023 0.0033 0.0036 0.0033 0.0036 143,558 +0.00(+2.86%)
Nov 17, 2023 0.0035 0.0035 0.0033 0.0035 250,350 -0.00(-2.78%)
Nov 16, 2023 0.0032 0.0037 0.0032 0.0036 819,658 +0.00(+2.86%)
Nov 15, 2023 0.0035 0.0037 0.0034 0.0035 774,000 -0.00(-5.41%)
Nov 14, 2023 0.0034 0.0037 0.0034 0.0037 303,491 +0.00(+5.71%)
Nov 13, 2023 0.0033 0.0035 0.0031 0.0035 186,548 +0.00(+2.94%)
Nov 10, 2023 0.0032 0.0037 0.0031 0.0034 1,328,077 -0.00(-5.56%)
Nov 09, 2023 0.0037 0.0037 0.0034 0.0036 361,901 -0.00(-12.20%)
Nov 08, 2023 0.0036 0.0042 0.0035 0.0041 430,561 +0.00(+17.14%)
Nov 07, 2023 0.0034 0.0035 0.0034 0.0035 7,216 +0.00(+0.00%)
Nov 06, 2023 0.0037 0.0037 0.0031 0.0035 839,012 -0.00(-5.41%)
Nov 03, 2023 0.0035 0.0037 0.0035 0.0037 31,101 +0.00(+0.00%)
Nov 02, 2023 0.0037 0.0037 0.0037 0.0037 105,608 +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.