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 UNCHANGED
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 (%)
Sep 29, 2017 0.0070 0.0070 0.0067 0.0069 1,247,361 -0.00(-4.17%)
Sep 28, 2017 0.0069 0.0073 0.0066 0.0072 634,450 -0.00(-7.69%)
Sep 27, 2017 0.0074 0.0080 0.0065 0.0078 2,818,590 -0.00(-2.50%)
Sep 26, 2017 0.0075 0.0080 0.0074 0.0080 535,342 +0.00(+1.27%)
Sep 25, 2017 0.0080 0.0080 0.0059 0.0079 3,019,962 +0.00(+5.33%)
Sep 22, 2017 0.0079 0.0080 0.0061 0.0075 1,593,120 -0.00(-9.64%)
Sep 21, 2017 0.0092 0.0092 0.0075 0.0083 1,189,216 +0.00(+7.79%)
Sep 20, 2017 0.0089 0.0093 0.0070 0.0077 1,670,569 -0.00(-8.98%)
Sep 19, 2017 0.0080 0.0089 0.0080 0.0085 1,181,719 +0.00(+5.75%)
Sep 18, 2017 0.0075 0.0080 0.0072 0.0080 1,407,992 +0.00(+10.34%)
Sep 15, 2017 0.0060 0.0075 0.0060 0.0073 1,301,569 +0.00(+20.83%)
Sep 14, 2017 0.0070 0.0070 0.0055 0.0060 287,332 -0.00(-7.69%)
Sep 13, 2017 0.0073 0.0073 0.0051 0.0065 2,006,662 -0.00(-3.70%)
Sep 12, 2017 0.0082 0.0085 0.0060 0.0067 2,513,764 -0.00(-14.56%)
Sep 11, 2017 0.0063 0.0085 0.0038 0.0079 3,700,891 +0.00(+2.60%)
Sep 08, 2017 0.0060 0.0110 0.0060 0.0077 3,528,101 +0.00(+18.46%)
Sep 07, 2017 0.0060 0.0071 0.0050 0.0065 1,694,196 +0.00(+16.07%)
Sep 06, 2017 0.0090 0.0090 0.0051 0.0056 5,091,479 -0.00(-17.04%)
Sep 05, 2017 0.0059 0.0086 0.0059 0.0067 8,741,342 +0.00(+15.58%)
Sep 01, 2017 0.0044 0.0072 0.0044 0.0058 7,419,327 +0.00(+32.73%)
Aug 31, 2017 0.0047 0.0047 0.0041 0.0044 665,000 +0.00(+0.00%)
Aug 30, 2017 0.0037 0.0048 0.0037 0.0044 1,339,044 +0.00(+10.00%)
Aug 29, 2017 0.0042 0.0049 0.0040 0.0040 1,450,248 -0.00(-4.76%)
Aug 28, 2017 0.0038 0.0042 0.0032 0.0042 5,146,362 +0.00(+23.53%)
Aug 25, 2017 0.0034 0.0035 0.0030 0.0034 1,365,911 +0.00(+0.00%)
Aug 24, 2017 0.0029 0.0034 0.0029 0.0034 2,672,289 +0.00(+17.24%)
Aug 23, 2017 0.0030 0.0031 0.0026 0.0029 1,512,782 -0.00(-9.38%)
Aug 22, 2017 0.0035 0.0035 0.0029 0.0032 4,397,814 -0.00(-11.11%)
Aug 21, 2017 0.0039 0.0040 0.0033 0.0036 2,885,471 -0.00(-7.69%)
Aug 18, 2017 0.0042 0.0042 0.0035 0.0039 1,231,065 +0.00(+0.00%)
Aug 17, 2017 0.0034 0.0040 0.0032 0.0039 4,749,214 +0.00(+14.71%)
Aug 16, 2017 0.0034 0.0046 0.0033 0.0034 18,171,080 +0.00(+6.25%)
Aug 15, 2017 0.0034 0.0034 0.0029 0.0032 1,872,159 -0.00(-3.03%)
Aug 14, 2017 0.0030 0.0033 0.0028 0.0033 4,905,413 +0.00(+0.00%)
Aug 11, 2017 0.0031 0.0036 0.0028 0.0033 30,205,028 -0.00(-10.81%)
Aug 10, 2017 0.0043 0.0043 0.0033 0.0037 13,379,782 -0.00(-13.95%)
Aug 09, 2017 0.0050 0.0050 0.0035 0.0043 27,312,878 -0.00(-14.00%)
Aug 08, 2017 0.0038 0.0056 0.0027 0.0050 28,611,956 +0.00(+31.58%)
Aug 07, 2017 0.0029 0.0038 0.0022 0.0038 21,185,716 +0.00(+31.03%)
Aug 04, 2017 0.0040 0.0040 0.0029 0.0029 9,716,987 -0.00(-27.50%)
Aug 03, 2017 0.0042 0.0042 0.0027 0.0040 10,977,131 -0.00(-2.44%)
Aug 02, 2017 0.0034 0.0043 0.0034 0.0041 4,122,825 +0.00(+5.13%)
Aug 01, 2017 0.0040 0.0048 0.0030 0.0039 9,171,632 -0.00(-13.33%)
Jul 31, 2017 0.0048 0.0048 0.0030 0.0045 7,179,146 -0.00(-4.26%)
Jul 28, 2017 0.0040 0.0047 0.0039 0.0047 4,330,832 -0.00(-2.08%)
Jul 27, 2017 0.0056 0.0056 0.0039 0.0048 3,760,467 -0.00(-17.24%)
Jul 26, 2017 0.0050 0.0065 0.0045 0.0058 3,109,502 -0.00(-14.20%)
Jul 25, 2017 0.0046 0.0075 0.0046 0.0068 315,444 +0.00(+16.55%)
Jul 24, 2017 0.0080 0.0084 0.0050 0.0058 3,157,745 -0.00(-26.58%)
Jul 21, 2017 0.0079 0.0080 0.0065 0.0079 355,932 +0.00(+0.00%)
Jul 20, 2017 0.0094 0.0096 0.0064 0.0079 5,532,324 -0.00(-15.96%)
Jul 19, 2017 0.0078 0.0095 0.0051 0.0094 2,538,832 +0.00(+25.33%)
Jul 18, 2017 0.0070 0.0080 0.0070 0.0075 71,332 -0.00(-6.25%)
Jul 17, 2017 0.0084 0.0084 0.0066 0.0080 536,729 -0.00(-5.88%)
Jul 14, 2017 0.0083 0.0085 0.0083 0.0085 62,700 -0.00(-1.16%)
Jul 13, 2017 0.0072 0.0086 0.0071 0.0086 194,120 -0.00(-1.15%)
Jul 11, 2017 0.0087 0.0087 0.0087 0 +0.00(+1.16%)
Jul 10, 2017 0.0079 0.0086 0.0072 0.0086 29,700 +0.00(+0.00%)
Jul 07, 2017 0.0072 0.0086 0.0072 0.0086 106,802 -0.00(-1.15%)
Jul 06, 2017 0.0071 0.0087 0.0071 0.0087 183,000 +0.00(+1.16%)
Jul 05, 2017 0.0071 0.0087 0.0071 0.0086 222,452 +0.00(+21.13%)
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.