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 )

0.0035 -0.0003 (-7.89%)
Streaming Delayed Price Updated: 11:26 AM 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 (%)
Dec 29, 2017 0.0024 0.0024 0.0024 0 +0.00(+4.35%)
Dec 28, 2017 0.0021 0.0025 0.0019 0.0023 3,118,044 -0.00(-8.00%)
Dec 27, 2017 0.0021 0.0025 0.0019 0.0025 938,526 +0.00(+19.05%)
Dec 26, 2017 0.0024 0.0024 0.0021 0.0021 1,758,876 -0.00(-12.50%)
Dec 22, 2017 0.0020 0.0027 0.0019 0.0024 43,371,924 -0.00(-17.24%)
Dec 21, 2017 0.0029 0.0029 0.0029 0.0029 10,000 +0.00(+45.00%)
Dec 20, 2017 0.0023 0.0023 0.0019 0.0020 9,021,309 -0.00(-25.93%)
Dec 19, 2017 0.0027 0.0029 0.0026 0.0027 1,174,345 +0.00(+0.00%)
Dec 18, 2017 0.0028 0.0028 0.0023 0.0027 787,209 +0.00(+8.00%)
Dec 15, 2017 0.0020 0.0025 0.0020 0.0025 1,990,657 +0.00(+19.05%)
Dec 14, 2017 0.0021 0.0023 0.0021 0.0021 1,613,723 +0.00(+0.00%)
Dec 13, 2017 0.0023 0.0030 0.0020 0.0021 31,001,664 -0.00(-30.00%)
Dec 12, 2017 0.0033 0.0033 0.0024 0.0030 157,666 +0.00(+7.14%)
Dec 11, 2017 0.0030 0.0030 0.0022 0.0028 8,655,603 -0.00(-17.65%)
Dec 08, 2017 0.0034 0.0035 0.0030 0.0034 314,823 +0.00(+13.33%)
Dec 07, 2017 0.0034 0.0035 0.0030 0.0030 1,412,400 -0.00(-21.05%)
Dec 06, 2017 0.0038 0.0038 0.0030 0.0038 1,349,566 +0.00(+0.00%)
Dec 05, 2017 0.0036 0.0039 0.0026 0.0038 3,188,766 +0.00(+5.56%)
Dec 04, 2017 0.0037 0.0028 0.0036 6,720,311 +0.00(+28.57%)
Dec 01, 2017 0.0025 0.0029 0.0025 0.0028 259,934 -0.00(-2.78%)
Nov 30, 2017 0.0028 0.0029 0.0027 0.0029 2,092,878 -0.00(-0.69%)
Nov 29, 2017 0.0028 0.0029 0.0025 0.0029 600,102 +0.00(+0.00%)
Nov 28, 2017 0.0027 0.0030 0.0025 0.0029 4,267,094 +0.00(+3.57%)
Nov 27, 2017 0.0025 0.0028 0.0023 0.0028 1,827,447 +0.00(+3.70%)
Nov 22, 2017 0.0027 0.0027 0.0027 0 +0.00(+3.85%)
Nov 21, 2017 0.0022 0.0027 0.0021 0.0026 3,429,298 +0.00(+8.33%)
Nov 20, 2017 0.0022 0.0027 0.0019 0.0024 955,915 +0.00(+4.35%)
Nov 17, 2017 0.0024 0.0027 0.0021 0.0023 1,130,998 -0.00(-5.47%)
Nov 16, 2017 0.0022 0.0027 0.0022 0.0024 7,072,301 +0.00(+10.59%)
Nov 15, 2017 0.0020 0.0023 0.0017 0.0022 9,734,732 +0.00(+15.79%)
Nov 14, 2017 0.0020 0.0020 0.0017 0.0019 6,498,229 -0.00(-13.64%)
Nov 13, 2017 0.0023 0.0024 0.0019 0.0022 9,298,487 -0.00(-10.20%)
Nov 10, 2017 0.0028 0.0028 0.0024 0.0024 4,528,392 -0.00(-9.26%)
Nov 09, 2017 0.0023 0.0027 0.0023 0.0027 574,230 +0.00(+0.00%)
Nov 08, 2017 0.0025 0.0027 0.0023 0.0027 2,105,750 +0.00(+8.00%)
Nov 07, 2017 0.0027 0.0030 0.0025 0.0025 2,806,679 -0.00(-3.85%)
Nov 06, 2017 0.0031 0.0031 0.0022 0.0026 8,757,798 -0.00(-16.13%)
Nov 03, 2017 0.0031 0.0032 0.0027 0.0031 1,658,541 +0.00(+0.00%)
Nov 02, 2017 0.0029 0.0033 0.0026 0.0031 898,517 +0.00(+14.81%)
Nov 01, 2017 0.0028 0.0029 0.0027 0.0027 3,467,365 -0.00(-12.90%)
Oct 31, 2017 0.0042 0.0042 0.0026 0.0031 11,476,739 +0.00(+24.00%)
Oct 30, 2017 0.0034 0.0034 0.0025 0.0025 6,800,687 -0.00(-26.47%)
Oct 27, 2017 0.0028 0.0039 0.0027 0.0034 11,982,191 +0.00(+17.24%)
Oct 26, 2017 0.0026 0.0029 0.0026 0.0029 5,189,965 +0.00(+16.00%)
Oct 25, 2017 0.0027 0.0027 0.0024 0.0025 13,321,343 -0.00(-10.71%)
Oct 24, 2017 0.0030 0.0049 0.0026 0.0028 15,802,286 +0.00(+0.00%)
Oct 23, 2017 0.0032 0.0033 0.0027 0.0028 7,607,131 -0.00(-9.68%)
Oct 20, 2017 0.0030 0.0033 0.0026 0.0031 6,089,218 +0.00(+3.33%)
Oct 19, 2017 0.0034 0.0034 0.0025 0.0030 29,150,452 -0.00(-9.09%)
Oct 18, 2017 0.0038 0.0042 0.0029 0.0033 45,609,084 -0.00(-13.16%)
Oct 17, 2017 0.0030 0.0043 0.0030 0.0038 44,575,348 +0.00(+31.03%)
Oct 16, 2017 0.0028 0.0037 0.0026 0.0029 25,272,444 -0.00(-17.14%)
Oct 13, 2017 0.0032 0.0037 0.0028 0.0035 14,211,908 +0.00(+0.00%)
Oct 12, 2017 0.0037 0.0037 0.0027 0.0035 6,470,003 -0.00(-7.89%)
Oct 11, 2017 0.0040 0.0040 0.0030 0.0038 18,371,644 -0.00(-13.64%)
Oct 10, 2017 0.0055 0.0055 0.0035 0.0044 2,378,989 -0.00(-18.52%)
Oct 09, 2017 0.0060 0.0060 0.0048 0.0054 1,913,740 -0.00(-1.82%)
Oct 06, 2017 0.0053 0.0064 0.0053 0.0055 3,461,627 -0.00(-14.06%)
Oct 05, 2017 0.0071 0.0071 0.0058 0.0064 90,232 +0.00(+6.67%)
Oct 04, 2017 0.0061 0.0064 0.0055 0.0060 501,243 +0.00(+13.21%)
Oct 03, 2017 0.0064 0.0064 0.0051 0.0053 3,865,145 -0.00(-16.54%)
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.