Skip to main content

Umbra Applied Technologies Group Inc (OP: UATG )

0.0052 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 0.0065 0.0067 0.0063 0.0064 126,275 -0.00(-5.88%)
Feb 29, 2024 0.0066 0.0068 0.0065 0.0068 198,311 -0.00(-1.45%)
Feb 28, 2024 0.0064 0.0069 0.0063 0.0069 71,526 +0.00(+4.55%)
Feb 27, 2024 0.0062 0.0071 0.0062 0.0066 363,800 -0.00(-4.35%)
Feb 26, 2024 0.0070 0.0070 0.0064 0.0069 186,100 -0.00(-6.76%)
Feb 23, 2024 0.0071 0.0074 0.0061 0.0074 157,907 +0.00(+5.71%)
Feb 22, 2024 0.0071 0.0071 0.0070 0.0070 195,274 -0.00(-1.41%)
Feb 21, 2024 0.0075 0.0075 0.0070 0.0071 244,582 -0.00(-8.97%)
Feb 20, 2024 0.0071 0.0079 0.0068 0.0078 64,000 +0.00(+9.86%)
Feb 16, 2024 0.0071 0.0071 0.0060 0.0071 181,093 +0.00(+4.41%)
Feb 15, 2024 0.0075 0.0079 0.0062 0.0068 438,284 -0.00(-2.86%)
Feb 14, 2024 0.0068 0.0079 0.0065 0.0070 179,442 -0.00(-1.41%)
Feb 13, 2024 0.0063 0.0075 0.0061 0.0071 859,164 +0.00(+4.41%)
Feb 12, 2024 0.0079 0.0079 0.0064 0.0068 1,863,964 -0.00(-13.92%)
Feb 09, 2024 0.0071 0.0079 0.0071 0.0079 158,540 +0.00(+6.76%)
Feb 08, 2024 0.0079 0.0079 0.0074 0.0074 23,732 +0.00(+1.37%)
Feb 07, 2024 0.0079 0.0079 0.0073 0.0073 19,993 +0.00(+1.39%)
Feb 06, 2024 0.0072 0.0072 0.0072 0.0072 500 -0.00(-1.37%)
Feb 05, 2024 0.0068 0.0073 0.0067 0.0073 500,809 +0.00(+0.00%)
Feb 02, 2024 0.0078 0.0078 0.0070 0.0073 142,852 -0.00(-6.41%)
Feb 01, 2024 0.0079 0.0079 0.0076 0.0078 205,111 -0.00(-1.27%)
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%)
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.