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 (%)
Oct 30, 2019 0.0008 0.0008 0.0008 0 -0.00(-20.00%)
Oct 29, 2019 0.0009 0.0010 0.0009 0.0010 2,050,000 +0.00(+25.00%)
Oct 28, 2019 0.0008 0.0008 0.0008 0.0008 800,000 +0.00(+0.00%)
Oct 25, 2019 0.0008 0.0008 0.0008 0.0008 20,000 +0.00(+0.00%)
Oct 24, 2019 0.0008 0.0008 0.0008 0.0008 1,000,000 -0.00(-11.11%)
Oct 23, 2019 0.0008 0.0009 0.0008 0.0009 2,673,219 +0.00(+0.00%)
Oct 22, 2019 0.0009 0.0009 0.0008 0.0009 2,805,523 +0.00(+12.50%)
Oct 21, 2019 0.0010 0.0010 0.0008 0.0008 950,000 +0.00(+0.00%)
Oct 18, 2019 0.0010 0.0011 0.0008 0.0008 1,320,000 -0.00(-20.00%)
Oct 17, 2019 0.0009 0.0010 0.0009 0.0010 288,599 +0.00(+11.11%)
Oct 16, 2019 0.0008 0.0010 0.0008 0.0009 320,291 -0.00(-10.00%)
Oct 15, 2019 0.0010 0.0011 0.0010 0.0010 602,000 +0.00(+0.00%)
Oct 11, 2019 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Oct 10, 2019 0.0010 0.0010 0.0010 0.0010 100,000 +0.00(+11.11%)
Oct 09, 2019 0.0009 0.0010 0.0009 0.0009 3,040,000 -0.00(-10.00%)
Oct 08, 2019 0.0010 0.0010 0.0009 0.0010 1,450,000 +0.00(+0.00%)
Oct 07, 2019 0.0009 0.0010 0.0009 0.0010 599,445 +0.00(+0.00%)
Oct 04, 2019 0.0012 0.0012 0.0010 0.0010 1,000,100 +0.00(+0.00%)
Oct 02, 2019 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Oct 01, 2019 0.0010 0.0010 0.0009 0.0010 1,115,000 +0.00(+0.00%)
Sep 30, 2019 0.0009 0.0012 0.0009 0.0010 7,332,641 -0.00(-16.67%)
Sep 26, 2019 0.0012 0.0012 0.0012 0 +0.00(+9.09%)
Sep 24, 2019 0.0011 0.0011 0.0011 0 -0.00(-8.33%)
Sep 23, 2019 0.0012 0.0012 0.0012 0.0012 275,000 +0.00(+0.00%)
Sep 20, 2019 0.0012 0.0012 0.0012 0.0012 375,000 +0.00(+9.09%)
Sep 19, 2019 0.0009 0.0011 0.0009 0.0011 1,047,746 +0.00(+0.00%)
Sep 18, 2019 0.0009 0.0011 0.0009 0.0011 499,212 +0.00(+10.00%)
Sep 17, 2019 0.0010 0.0011 0.0010 0.0010 562,103 +0.00(+0.00%)
Sep 16, 2019 0.0010 0.0012 0.0009 0.0010 5,037,000 -0.00(-16.67%)
Sep 13, 2019 0.0012 0.0012 0.0011 0.0012 249,700 +0.00(+0.00%)
Sep 12, 2019 0.0011 0.0012 0.0011 0.0012 9,792,112 +0.00(+20.00%)
Sep 11, 2019 0.0011 0.0011 0.0008 0.0010 1,560,934 +0.00(+0.00%)
Sep 09, 2019 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Sep 06, 2019 0.0010 0.0010 0.0010 0.0010 1,614,300 +0.00(+11.11%)
Sep 05, 2019 0.0009 0.0009 0.0009 0.0009 100,000 +0.00(+0.00%)
Sep 04, 2019 0.0009 0.0009 0.0009 0.0009 30,000 -0.00(-10.00%)
Sep 03, 2019 0.0010 0.0010 0.0008 0.0010 3,214,750 +0.00(+11.11%)
Aug 30, 2019 0.0009 0.0009 0.0009 0.0009 175,000 -0.00(-10.00%)
Aug 29, 2019 0.0010 0.0010 0.0010 0.0010 50,000 +0.00(+0.00%)
Aug 28, 2019 0.0010 0.0010 0.0010 0.0010 20,000 +0.00(+0.00%)
Aug 26, 2019 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Aug 23, 2019 0.0009 0.0010 0.0009 0.0010 2,090,000 +0.00(+0.00%)
Aug 21, 2019 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Aug 20, 2019 0.0010 0.0010 0.0009 0.0010 1,431,007 +0.00(+0.00%)
Aug 19, 2019 0.0010 0.0010 0.0010 0.0010 556,000 +0.00(+0.00%)
Aug 16, 2019 0.0009 0.0010 0.0009 0.0010 1,926,000 +0.00(+0.00%)
Aug 15, 2019 0.0010 0.0010 0.0009 0.0010 1,310,000 +0.00(+0.00%)
Aug 14, 2019 0.0010 0.0010 0.0010 0.0010 1,000,000 -0.00(-9.09%)
Aug 13, 2019 0.0011 0.0011 0.0010 0.0011 1,365,000 +0.00(+0.00%)
Aug 12, 2019 0.0010 0.0011 0.0009 0.0011 4,762,162 +0.00(+0.00%)
Aug 09, 2019 0.0010 0.0011 0.0008 0.0011 1,581,600 +0.00(+0.00%)
Aug 08, 2019 0.0008 0.0011 0.0008 0.0011 1,010,000 +0.00(+0.00%)
Aug 07, 2019 0.0008 0.0011 0.0008 0.0011 931,632 +0.00(+0.00%)
Aug 06, 2019 0.0010 0.0011 0.0008 0.0011 759,999 +0.00(+0.00%)
Aug 05, 2019 0.0011 0.0011 0.0011 0.0011 554,545 +0.00(+0.00%)
Aug 02, 2019 0.0010 0.0011 0.0010 0.0011 347,500 +0.00(+10.00%)
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.