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 )

0.0045 -0.0001 (-2.17%)
Streaming Delayed Price Updated: 3:32 PM EDT, May 9, 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 (%)
Aug 31, 2018 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Aug 30, 2018 0.0012 0.0012 0.0010 0.0011 8,030,436 +0.00(+0.00%)
Aug 29, 2018 0.0011 0.0012 0.0010 0.0011 11,880,569 +0.00(+0.00%)
Aug 28, 2018 0.0011 0.0012 0.0010 0.0011 8,004,795 +0.00(+0.00%)
Aug 27, 2018 0.0012 0.0012 0.0010 0.0011 6,893,400 +0.00(+0.00%)
Aug 24, 2018 0.0011 0.0012 0.0010 0.0011 10,724,100 -0.00(-8.33%)
Aug 23, 2018 0.0013 0.0013 0.0011 0.0012 18,178,836 -0.00(-7.69%)
Aug 22, 2018 0.0011 0.0015 0.0010 0.0013 119,014,840 +0.00(+18.18%)
Aug 21, 2018 0.0011 0.0012 0.0010 0.0011 13,093,969 +0.00(+0.00%)
Aug 20, 2018 0.0011 0.0012 0.0010 0.0011 5,677,129 -0.00(-8.33%)
Aug 17, 2018 0.0012 0.0012 0.0010 0.0012 34,266,700 +0.00(+0.00%)
Aug 16, 2018 0.0012 0.0014 0.0011 0.0012 45,779,824 -0.00(-14.29%)
Aug 15, 2018 0.0013 0.0014 0.0012 0.0014 13,389,887 +0.00(+0.00%)
Aug 14, 2018 0.0012 0.0014 0.0012 0.0014 5,348,665 +0.00(+7.69%)
Aug 13, 2018 0.0013 0.0014 0.0012 0.0013 2,719,620 +0.00(+0.00%)
Aug 10, 2018 0.0014 0.0014 0.0012 0.0013 7,680,000 -0.00(-7.14%)
Aug 09, 2018 0.0014 0.0015 0.0013 0.0014 979,960 +0.00(+0.00%)
Aug 08, 2018 0.0015 0.0015 0.0013 0.0014 937,955 +0.00(+0.00%)
Aug 07, 2018 0.0014 0.0015 0.0013 0.0014 1,545,000 +0.00(+0.00%)
Aug 06, 2018 0.0011 0.0015 0.0011 0.0014 27,725,406 +0.00(+27.27%)
Aug 03, 2018 0.0011 0.0012 0.0011 0.0011 20,886,498 -0.00(-8.33%)
Aug 02, 2018 0.0012 0.0012 0.0011 0.0012 4,672,935 +0.00(+0.00%)
Aug 01, 2018 0.0013 0.0013 0.0011 0.0012 10,922,947 -0.00(-7.69%)
Jul 31, 2018 0.0014 0.0014 0.0012 0.0013 5,790,769 +0.00(+0.00%)
Jul 30, 2018 0.0014 0.0014 0.0012 0.0013 7,397,672 -0.00(-7.14%)
Jul 27, 2018 0.0013 0.0014 0.0012 0.0014 4,493,600 +0.00(+16.67%)
Jul 26, 2018 0.0013 0.0014 0.0012 0.0012 4,165,540 -0.00(-20.00%)
Jul 25, 2018 0.0013 0.0015 0.0013 0.0015 9,725,775 +0.00(+15.38%)
Jul 24, 2018 0.0014 0.0015 0.0013 0.0013 2,524,893 -0.00(-7.14%)
Jul 23, 2018 0.0015 0.0015 0.0013 0.0014 7,794,950 -0.00(-12.50%)
Jul 20, 2018 0.0016 0.0017 0.0015 0.0016 2,270,200 +0.00(+0.00%)
Jul 19, 2018 0.0017 0.0014 0.0016 11,445,709 +0.00(+0.00%)
Jul 18, 2018 0.0012 0.0017 0.0012 0.0016 64,150,864 +0.00(+33.33%)
Jul 17, 2018 0.0013 0.0013 0.0012 0.0012 500,000 -0.00(-7.69%)
Jul 16, 2018 0.0014 0.0014 0.0012 0.0013 14,513,000 -0.00(-7.14%)
Jul 13, 2018 0.0014 0.0014 0.0012 0.0014 17,677,400 +0.00(+0.00%)
Jul 12, 2018 0.0016 0.0016 0.0013 0.0014 17,796,564 -0.00(-12.50%)
Jul 11, 2018 0.0014 0.0016 0.0012 0.0016 24,359,412 +0.00(+33.33%)
Jul 10, 2018 0.0012 0.0014 0.0012 0.0012 9,972,673 -0.00(-7.69%)
Jul 09, 2018 0.0015 0.0015 0.0012 0.0013 19,641,634 -0.00(-13.33%)
Jul 06, 2018 0.0015 0.0017 0.0015 0.0015 22,596,140 +0.00(+7.14%)
Jul 05, 2018 0.0012 0.0016 0.0012 0.0014 46,875,656 +0.00(+16.67%)
Jul 03, 2018 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Jul 02, 2018 0.0012 0.0013 0.0011 0.0012 16,171,406 +0.00(+0.00%)
Jun 29, 2018 0.0014 0.0014 0.0011 0.0012 3,216,033 +0.00(+0.00%)
Jun 28, 2018 0.0013 0.0013 0.0011 0.0012 4,530,649 -0.00(-7.69%)
Jun 27, 2018 0.0014 0.0014 0.0011 0.0013 4,624,290 +0.00(+8.33%)
Jun 26, 2018 0.0013 0.0013 0.0012 0.0012 7,960,686 -0.00(-7.69%)
Jun 25, 2018 0.0013 0.0014 0.0012 0.0013 5,689,700 +0.00(+8.33%)
Jun 22, 2018 0.0014 0.0015 0.0012 0.0012 7,419,456 -0.00(-20.00%)
Jun 21, 2018 0.0013 0.0015 0.0013 0.0015 3,040,600 +0.00(+0.00%)
Jun 20, 2018 0.0014 0.0016 0.0013 0.0015 4,036,654 -0.00(-6.25%)
Jun 19, 2018 0.0017 0.0017 0.0014 0.0016 8,796,330 +0.00(+0.00%)
Jun 18, 2018 0.0015 0.0016 0.0013 0.0016 9,907,409 +0.00(+0.00%)
Jun 15, 2018 0.0016 0.0015 0.0016 6,066,960 +0.00(+6.67%)
Jun 14, 2018 0.0014 0.0015 0.0013 0.0015 13,613,219 +0.00(+15.38%)
Jun 13, 2018 0.0014 0.0014 0.0013 0.0013 7,179,994 -0.00(-7.14%)
Jun 12, 2018 0.0014 0.0016 0.0013 0.0014 8,873,000 +0.00(+0.00%)
Jun 11, 2018 0.0016 0.0016 0.0013 0.0014 4,865,912 +0.00(+0.00%)
Jun 08, 2018 0.0015 0.0016 0.0013 0.0014 6,929,815 -0.00(-6.67%)
Jun 07, 2018 0.0017 0.0017 0.0013 0.0015 5,235,609 -0.00(-6.25%)
Jun 06, 2018 0.0016 0.0018 0.0014 0.0016 17,018,060 -0.00(-5.88%)
Jun 05, 2018 0.0016 0.0019 0.0015 0.0017 10,583,666 -0.00(-5.56%)
Jun 04, 2018 0.0019 0.0019 0.0017 0.0018 14,261,981 +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.