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 (%)
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%)
Jun 01, 2018 0.0018 0.0019 0.0016 0.0018 21,040,272 +0.00(+5.88%)
May 31, 2018 0.0022 0.0023 0.0015 0.0017 69,269,840 -0.00(-22.73%)
May 30, 2018 0.0023 0.0023 0.0017 0.0022 19,096,328 +0.00(+10.00%)
May 29, 2018 0.0018 0.0023 0.0017 0.0020 49,707,396 +0.00(+17.65%)
May 25, 2018 0.0017 0.0017 0.0017 0 +0.00(+6.25%)
May 24, 2018 0.0016 0.0016 0.0014 0.0016 27,470,388 +0.00(+0.00%)
May 23, 2018 0.0018 0.0018 0.0012 0.0016 11,919,974 +0.00(+6.67%)
May 22, 2018 0.0015 0.0017 0.0014 0.0015 9,516,337 +0.00(+7.14%)
May 21, 2018 0.0011 0.0015 0.0011 0.0014 10,019,730 +0.00(+7.69%)
May 18, 2018 0.0013 0.0013 0.0011 0.0013 3,249,859 +0.00(+8.33%)
May 17, 2018 0.0013 0.0013 0.0012 0.0012 184,800 +0.00(+0.00%)
May 16, 2018 0.0013 0.0013 0.0012 0.0012 9,090,868 +0.00(+0.00%)
May 15, 2018 0.0011 0.0012 0.0011 0.0012 9,483,317 +0.00(+4.35%)
May 14, 2018 0.0011 0.0012 0.0011 0.0011 636,000 +0.00(+4.55%)
May 11, 2018 0.0012 0.0012 0.0011 0.0011 3,923,638 -0.00(-4.35%)
May 10, 2018 0.0012 0.0013 0.0011 0.0011 1,078,095 -0.00(-11.54%)
May 09, 2018 0.0011 0.0013 0.0011 0.0013 1,000,500 +0.00(+0.00%)
May 08, 2018 0.0013 0.0013 0.0011 0.0013 78,333 +0.00(+8.33%)
May 07, 2018 0.0011 0.0012 0.0011 0.0012 3,472,179 +0.00(+0.00%)
May 04, 2018 0.0013 0.0013 0.0011 0.0012 2,362,276 +0.00(+0.00%)
May 03, 2018 0.0011 0.0012 0.0011 0.0012 1,813,140 +0.00(+0.00%)
May 02, 2018 0.0013 0.0013 0.0012 0.0012 3,299,600 -0.00(-7.69%)
May 01, 2018 0.0014 0.0014 0.0012 0.0013 3,715,760 +0.00(+0.00%)
Apr 30, 2018 0.0011 0.0013 0.0011 0.0013 9,769,338 +0.00(+18.18%)
Apr 27, 2018 0.0013 0.0013 0.0010 0.0011 16,882,400 -0.00(-8.33%)
Apr 26, 2018 0.0010 0.0013 0.0010 0.0012 31,488,412 +0.00(+33.33%)
Apr 25, 2018 0.0011 0.0011 0.0009 0.0009 13,518,135 -0.00(-18.18%)
Apr 24, 2018 0.0011 0.0011 0.0010 0.0011 1,609,314 +0.00(+10.00%)
Apr 23, 2018 0.0011 0.0011 0.0010 0.0010 11,225,629 -0.00(-9.09%)
Apr 20, 2018 0.0010 0.0012 0.0010 0.0011 22,166,372 +0.00(+10.00%)
Apr 19, 2018 0.0011 0.0012 0.0010 0.0010 15,960,156 -0.00(-9.09%)
Apr 18, 2018 0.0013 0.0013 0.0011 0.0011 10,103,127 -0.00(-8.33%)
Apr 17, 2018 0.0011 0.0012 0.0011 0.0012 18,301,444 +0.00(+9.09%)
Apr 16, 2018 0.0010 0.0011 0.0009 0.0011 21,019,064 +0.00(+0.00%)
Apr 13, 2018 0.0011 0.0012 0.0010 0.0011 28,949,670 -0.00(-8.33%)
Apr 12, 2018 0.0013 0.0013 0.0010 0.0012 95,114,504 -0.00(-7.69%)
Apr 11, 2018 0.0017 0.0017 0.0013 0.0013 57,051,172 -0.00(-23.53%)
Apr 10, 2018 0.0019 0.0019 0.0016 0.0017 9,874,190 -0.00(-10.53%)
Apr 09, 2018 0.0016 0.0019 0.0016 0.0019 4,181,676 +0.00(+5.56%)
Apr 06, 2018 0.0017 0.0018 0.0016 0.0018 6,763,653 +0.00(+5.88%)
Apr 05, 2018 0.0017 0.0017 0.0016 0.0017 7,000,781 +0.00(+0.00%)
Apr 04, 2018 0.0017 0.0017 0.0016 0.0017 6,121,129 -0.00(-5.56%)
Apr 03, 2018 0.0016 0.0018 0.0015 0.0018 17,069,328 +0.00(+12.50%)
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.