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 )

0.0039 +0.0001 (+2.63%)
Streaming Delayed Price Updated: 2:07 PM EDT, May 20, 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 (%)
Jun 30, 2017 0.0080 0.0087 0.0073 0.0087 162,000 +0.00(+0.00%)
Jun 29, 2017 0.0087 0.0087 0.0087 0.0087 3,000 +0.00(+1.16%)
Jun 28, 2017 0.0088 0.0088 0.0071 0.0086 44,000 +0.00(+0.00%)
Jun 27, 2017 0.0071 0.0086 0.0070 0.0086 23,000 -0.00(-1.15%)
Jun 26, 2017 0.0089 0.0089 0.0075 0.0087 96,000 -0.00(-3.33%)
Jun 23, 2017 0.0090 0.0090 0.0075 0.0090 115,992 +0.00(+1.12%)
Jun 22, 2017 0.0079 0.0089 0.0075 0.0089 110,000 +0.00(+0.00%)
Jun 20, 2017 0.0089 0.0089 0.0089 0 -0.00(-1.11%)
Jun 19, 2017 0.0090 0.0090 0.0050 0.0090 83,341 +0.00(+0.00%)
Jun 15, 2017 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Jun 12, 2017 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Jun 09, 2017 0.0088 0.0090 0.0088 0.0090 1,332 +0.00(+0.00%)
Jun 08, 2017 0.0076 0.0090 0.0061 0.0090 185,811 +0.00(+0.00%)
Jun 06, 2017 0.0090 0.0090 0.0090 0 -0.00(-10.00%)
Jun 05, 2017 0.0075 0.0110 0.0074 0.0100 508,741 +0.00(+33.33%)
Jun 02, 2017 0.0075 0.0075 0.0075 0.0075 666 +0.00(+3.31%)
Jun 01, 2017 0.0060 0.0074 0.0060 0.0073 317,943 -0.00(-3.20%)
May 31, 2017 0.0073 0.0075 0.0073 0.0075 62,666 +0.00(+1.35%)
May 30, 2017 0.0075 0.0075 0.0051 0.0074 235,515 -0.00(-6.33%)
May 25, 2017 0.0079 0.0079 0.0079 0 +0.00(+1.28%)
May 24, 2017 0.0061 0.0078 0.0061 0.0078 30,500 +0.00(+0.00%)
May 23, 2017 0.0078 0.0078 0.0078 0.0078 666 +0.00(+0.00%)
May 22, 2017 0.0080 0.0080 0.0060 0.0078 41,752 -0.00(-2.50%)
May 19, 2017 0.0072 0.0080 0.0065 0.0080 114,000 +0.00(+0.00%)
May 18, 2017 0.0080 0.0080 0.0060 0.0080 923,585 +0.00(+6.67%)
May 17, 2017 0.0082 0.0082 0.0073 0.0075 70,014 -0.00(-9.64%)
May 16, 2017 0.0083 0.0083 0.0083 0.0083 30,000 -0.00(-1.19%)
May 15, 2017 0.0082 0.0084 0.0082 0.0084 161,000 +0.00(+1.20%)
May 12, 2017 0.0064 0.0083 0.0064 0.0083 12,085 -0.00(-1.19%)
May 11, 2017 0.0080 0.0084 0.0076 0.0084 31,000 +0.00(+0.00%)
May 10, 2017 0.0084 0.0084 0.0084 0.0084 10,000 +0.00(+0.00%)
May 09, 2017 0.0082 0.0084 0.0082 0.0084 2,000 +0.00(+0.00%)
May 08, 2017 0.0084 0.0084 0.0084 0.0084 500 +0.00(+7.89%)
May 05, 2017 0.0079 0.0079 0.0078 0.0078 241,985 -0.00(-1.44%)
May 04, 2017 0.0090 0.0092 0.0061 0.0079 333,060 -0.00(-14.13%)
May 03, 2017 0.0092 0.0092 0.0079 0.0092 22,971 +0.00(+15.00%)
May 02, 2017 0.0076 0.0080 0.0076 0.0080 36,092 -0.00(-5.88%)
May 01, 2017 0.0099 0.0099 0.0060 0.0085 793,422 +0.00(+21.43%)
Apr 28, 2017 0.0080 0.0099 0.0067 0.0070 1,259,576 -0.00(-12.50%)
Apr 27, 2017 0.0090 0.0090 0.0075 0.0080 1,331,534 -0.00(-33.33%)
Apr 25, 2017 0.0120 0.0120 0.0120 0 +0.00(+33.33%)
Apr 24, 2017 0.0120 0.0120 0.0090 0.0090 1,087,952 -0.00(-14.29%)
Apr 21, 2017 0.0103 0.0120 0.0085 0.0105 140,301 +0.00(+1.94%)
Apr 20, 2017 0.0103 0.0103 0.0103 0.0103 125,066 +0.00(+28.75%)
Apr 19, 2017 0.0100 0.0100 0.0072 0.0080 248,816 -0.00(-6.98%)
Apr 18, 2017 0.0100 0.0100 0.0086 0.0086 22,000 -0.00(-14.00%)
Apr 17, 2017 0.0103 0.0103 0.0085 0.0100 467,575 -0.00(-19.35%)
Apr 13, 2017 0.0121 0.0129 0.0097 0.0124 160,592 -0.00(-2.36%)
Apr 12, 2017 0.0120 0.0127 0.0120 0.0127 104,224 +0.00(+5.83%)
Apr 11, 2017 0.0094 0.0120 0.0094 0.0120 229,600 +0.00(+26.32%)
Apr 10, 2017 0.0091 0.0095 0.0076 0.0095 2,159,125 +0.00(+3.26%)
Apr 07, 2017 0.0099 0.0100 0.0088 0.0092 2,261,625 -0.00(-7.07%)
Apr 06, 2017 0.0100 0.0100 0.0095 0.0099 165,500 -0.00(-1.00%)
Apr 05, 2017 0.0107 0.0108 0.0092 0.0100 724,128 -0.00(-22.48%)
Apr 04, 2017 0.0092 0.0130 0.0091 0.0129 215,672 +0.00(+38.71%)
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.