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 28, 2022 0.0134 0.0134 0.0118 0.0130 2,276,981 +0.00(+0.00%)
Feb 25, 2022 0.0120 0.0138 0.0118 0.0130 3,332,456 +0.00(+7.44%)
Feb 24, 2022 0.0124 0.0124 0.0103 0.0121 4,083,211 -0.00(-3.20%)
Feb 23, 2022 0.0124 0.0129 0.0123 0.0125 976,243 -0.00(-0.79%)
Feb 22, 2022 0.0135 0.0135 0.0113 0.0126 2,127,531 -0.00(-6.67%)
Feb 18, 2022 0.0135 0 +0.00(+2.27%)
Feb 17, 2022 0.0133 0.0133 0.0123 0.0132 873,198 +0.00(+3.12%)
Feb 16, 2022 0.0120 0.0133 0.0120 0.0128 890,664 +0.00(+4.07%)
Feb 15, 2022 0.0116 0.0134 0.0115 0.0123 5,663,742 +0.00(+5.13%)
Feb 14, 2022 0.0117 0.0128 0.0110 0.0117 2,616,002 +0.00(+6.36%)
Feb 11, 2022 0.0115 0.0116 0.0101 0.0110 3,296,307 -0.00(-2.65%)
Feb 10, 2022 0.0109 0.0114 0.0108 0.0113 1,440,452 +0.00(+4.63%)
Feb 09, 2022 0.0109 0.0109 0.0104 0.0108 2,903,638 +0.00(+0.00%)
Feb 08, 2022 0.0110 0.0130 0.0101 0.0108 8,723,589 -0.00(-14.96%)
Feb 07, 2022 0.0130 0.0147 0.0127 0.0127 6,932,824 +0.00(+7.63%)
Feb 04, 2022 0.0112 0.0125 0.0111 0.0118 5,696,829 +0.00(+6.31%)
Feb 03, 2022 0.0115 0.0111 1,464,454 +0.00(+5.71%)
Feb 02, 2022 0.0112 0.0112 0.0103 0.0105 1,747,154 -0.00(-5.41%)
Feb 01, 2022 0.0111 0.0115 0.0100 0.0111 4,704,921 -0.00(-3.48%)
Jan 31, 2022 0.0112 0.0118 0.0105 0.0115 2,847,319 +0.00(+3.60%)
Jan 28, 2022 0.0111 0.0113 0.0110 0.0111 953,430 -0.00(-2.63%)
Jan 27, 2022 0.0119 0.0133 0.0102 0.0114 3,838,144 -0.00(-4.20%)
Jan 26, 2022 0.0110 0.0119 0.0110 0.0119 3,564,941 +0.00(+8.18%)
Jan 25, 2022 0.0108 0.0115 0.0100 0.0110 4,108,212 +0.00(+1.85%)
Jan 24, 2022 0.0126 0.0135 0.0100 0.0108 10,072,919 -0.00(-16.28%)
Jan 21, 2022 0.0135 0.0135 0.0126 0.0129 2,693,553 -0.00(-9.79%)
Jan 20, 2022 0.0144 0.0145 0.0135 0.0143 1,378,827 -0.00(-0.69%)
Jan 19, 2022 0.0140 0.0145 0.0135 0.0144 1,690,433 -0.00(-4.00%)
Jan 18, 2022 0.0150 0.0150 0.0135 0.0150 3,676,089 +0.00(+0.00%)
Jan 14, 2022 0.0150 0 +0.00(+0.67%)
Jan 13, 2022 0.0156 0.0156 0.0142 0.0149 1,559,180 -0.00(-4.49%)
Jan 12, 2022 0.0156 0.0156 0.0143 0.0156 2,783,993 +0.00(+0.00%)
Jan 11, 2022 0.0162 0.0162 0.0143 0.0156 3,466,149 -0.00(-7.14%)
Jan 10, 2022 0.0180 0.0180 0.0159 0.0168 5,416,489 -0.00(-2.89%)
Jan 07, 2022 0.0158 0.0180 0.0158 0.0173 6,630,984 +0.00(+9.49%)
Jan 06, 2022 0.0150 0.0165 0.0150 0.0158 1,379,476 +0.00(+1.28%)
Jan 05, 2022 0.0157 0.0157 0.0150 0.0156 3,271,459 +0.00(+0.65%)
Jan 04, 2022 0.0166 0.0167 0.0151 0.0155 1,461,670 -0.00(-5.49%)
Jan 03, 2022 0.0132 0.0168 0.0132 0.0164 752,799 +0.00(+9.33%)
Dec 31, 2021 0.0155 0.0157 0.0140 0.0150 6,412,446 -0.00(-3.85%)
Dec 30, 2021 0.0154 0.0157 0.0141 0.0156 1,674,189 +0.00(+1.30%)
Dec 29, 2021 0.0161 0.0169 0.0144 0.0154 5,929,636 -0.00(-8.88%)
Dec 28, 2021 0.0131 0.0175 0.0125 0.0169 17,788,508 +0.00(+33.07%)
Dec 27, 2021 0.0132 0.0135 0.0118 0.0127 4,758,634 +0.00(+4.96%)
Dec 23, 2021 0.0120 0.0130 0.0112 0.0121 5,586,805 -0.00(-3.97%)
Dec 22, 2021 0.0130 0.0145 0.0124 0.0126 8,657,527 -0.00(-14.29%)
Dec 21, 2021 0.0160 0.0168 0.0130 0.0147 5,208,889 -0.00(-8.13%)
Dec 20, 2021 0.0160 0.0165 0.0157 0.0160 1,588,466 +0.00(+0.63%)
Dec 17, 2021 0.0185 0.0185 0.0155 0.0159 4,796,793 -0.00(-8.62%)
Dec 16, 2021 0.0184 0.0184 0.0165 0.0174 1,371,683 -0.00(-3.33%)
Dec 15, 2021 0.0187 0.0187 0.0174 0.0180 2,750,794 -0.00(-5.26%)
Dec 14, 2021 0.0195 0.0195 0.0177 0.0190 1,192,104 -0.00(-2.56%)
Dec 13, 2021 0.0194 0.0195 0.0183 0.0195 1,270,874 +0.00(+2.63%)
Dec 10, 2021 0.0190 0.0195 0.0182 0.0190 469,978 -0.00(-2.06%)
Dec 09, 2021 0.0170 0.0210 0.0170 0.0194 4,046,115 +0.00(+1.04%)
Dec 08, 2021 0.0195 0.0195 0.0180 0.0192 3,996,290 +0.00(+4.92%)
Dec 07, 2021 0.0175 0.0190 0.0175 0.0183 2,820,767 -0.00(-1.61%)
Dec 06, 2021 0.0180 0.0190 0.0172 0.0186 3,015,183 -0.00(-4.12%)
Dec 03, 2021 0.0207 0.0207 0.0180 0.0194 2,902,056 -0.00(-1.52%)
Dec 02, 2021 0.0204 0.0207 0.0197 0.0197 531,119 -0.00(-2.96%)
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.