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 (%)
Apr 26, 2024 0.0047 0.0049 0.0045 0.0048 337,821 -0.00(-2.04%)
Apr 25, 2024 0.0042 0.0051 0.0038 0.0049 3,526,774 +0.00(+8.89%)
Apr 24, 2024 0.0049 0.0051 0.0041 0.0045 1,007,100 -0.00(-2.17%)
Apr 23, 2024 0.0043 0.0050 0.0038 0.0046 521,400 -0.00(-2.13%)
Apr 22, 2024 0.0047 0.0050 0.0038 0.0047 720,023 +0.00(+4.44%)
Apr 19, 2024 0.0039 0.0052 0.0038 0.0045 664,340 -0.00(-2.17%)
Apr 18, 2024 0.0051 0.0051 0.0044 0.0046 7,820 -0.00(-6.12%)
Apr 17, 2024 0.0045 0.0050 0.0039 0.0049 906,510 +0.00(+16.67%)
Apr 16, 2024 0.0046 0.0049 0.0042 0.0042 434,400 -0.00(-14.29%)
Apr 15, 2024 0.0053 0.0053 0.0040 0.0049 843,589 -0.00(-2.00%)
Apr 12, 2024 0.0050 0.0050 0.0050 0.0050 310 -0.00(-5.66%)
Apr 11, 2024 0.0052 0.0053 0.0043 0.0053 239,794 +0.00(+0.00%)
Apr 10, 2024 0.0049 0.0053 0.0049 0.0053 70,710 +0.00(+1.92%)
Apr 09, 2024 0.0049 0.0053 0.0049 0.0052 109,554 +0.00(+1.96%)
Apr 08, 2024 0.0049 0.0051 0.0049 0.0051 187,399 +0.00(+4.08%)
Apr 05, 2024 0.0050 0.0051 0.0049 0.0049 216,000 -0.00(-3.92%)
Apr 04, 2024 0.0050 0.0051 0.0050 0.0051 105,156 +0.00(+0.00%)
Apr 03, 2024 0.0050 0.0051 0.0047 0.0051 64,403 +0.00(+0.00%)
Apr 02, 2024 0.0051 0.0051 0.0051 0.0051 249,733 +0.00(+0.00%)
Apr 01, 2024 0.0052 0.0052 0.0047 0.0051 983,794 -0.00(-8.93%)
Mar 28, 2024 0.0050 0.0058 0.0050 0.0056 616,162 +0.00(+7.69%)
Mar 27, 2024 0.0058 0.0052 0.0052 57,188 -0.00(-1.89%)
Mar 26, 2024 0.0051 0.0053 0.0048 0.0053 144,751 +0.00(+3.92%)
Mar 25, 2024 0.0053 0.0053 0.0046 0.0051 170,680 -0.00(-3.77%)
Mar 22, 2024 0.0053 0.0053 0.0049 0.0053 315,900 +0.00(+1.92%)
Mar 21, 2024 0.0053 0.0053 0.0049 0.0052 163,655 -0.00(-1.89%)
Mar 20, 2024 0.0052 0.0053 0.0041 0.0053 1,467,500 +0.00(+12.77%)
Mar 19, 2024 0.0048 0.0050 0.0047 0.0047 386,201 +0.00(+0.00%)
Mar 18, 2024 0.0053 0.0054 0.0042 0.0047 373,298 -0.00(-12.96%)
Mar 15, 2024 0.0052 0.0059 0.0051 0.0054 265,215 -0.00(-3.57%)
Mar 14, 2024 0.0058 0.0058 0.0040 0.0056 644,646 -0.00(-3.45%)
Mar 13, 2024 0.0058 0.0058 0.0058 0.0058 632,015 +0.00(+0.00%)
Mar 12, 2024 0.0052 0.0058 0.0052 0.0058 419,111 +0.00(+5.45%)
Mar 11, 2024 0.0055 0.0057 0.0055 0.0055 349,300 +0.00(+0.00%)
Mar 08, 2024 0.0061 0.0068 0.0050 0.0055 5,449,013 -0.00(-16.67%)
Mar 07, 2024 0.0061 0.0066 0.0055 0.0066 402,415 +0.00(+10.00%)
Mar 06, 2024 0.0059 0.0067 0.0055 0.0060 701,450 +0.00(+0.00%)
Mar 05, 2024 0.0063 0.0065 0.0060 0.0060 411,775 -0.00(-7.69%)
Mar 04, 2024 0.0059 0.0069 0.0059 0.0065 1,191,447 +0.00(+1.56%)
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.