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 (%)
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%)
Aug 01, 2019 0.0010 0.0010 0.0010 0.0010 2,181,100 -0.00(-9.09%)
Jul 31, 2019 0.0011 0.0011 0.0011 0.0011 1,000,000 +0.00(+37.50%)
Jul 30, 2019 0.0010 0.0010 0.0008 0.0008 160,450 -0.00(-27.27%)
Jul 29, 2019 0.0010 0.0011 0.0010 0.0011 647,271 +0.00(+10.00%)
Jul 26, 2019 0.0010 0.0010 0.0010 0.0010 600,000 +0.00(+0.00%)
Jul 25, 2019 0.0010 0.0010 0.0010 0.0010 98,500 -0.00(-9.09%)
Jul 24, 2019 0.0011 0.0011 0.0011 0.0011 227,272 +0.00(+0.00%)
Jul 23, 2019 0.0009 0.0011 0.0008 0.0011 2,100,000 +0.00(+0.00%)
Jul 22, 2019 0.0010 0.0011 0.0010 0.0011 2,660,000 +0.00(+10.00%)
Jul 19, 2019 0.0010 0.0010 0.0010 0.0010 107,000 +0.00(+0.00%)
Jul 18, 2019 0.0010 0.0010 0.0010 0.0010 10,000 +0.00(+0.00%)
Jul 17, 2019 0.0012 0.0012 0.0010 0.0010 2,080,000 +0.00(+0.00%)
Jul 16, 2019 0.0009 0.0010 0.0008 0.0010 2,090,200 +0.00(+25.00%)
Jul 15, 2019 0.0008 0.0008 0.0008 0.0008 100,000 +0.00(+0.00%)
Jul 12, 2019 0.0010 0.0010 0.0008 0.0008 2,600,000 -0.00(-20.00%)
Jul 11, 2019 0.0009 0.0010 0.0009 0.0010 7,158,875 +0.00(+0.00%)
Jul 10, 2019 0.0010 0.0010 0.0010 0.0010 100,000 +0.00(+0.00%)
Jul 09, 2019 0.0010 0.0010 0.0010 0.0010 3,712,773 +0.00(+0.00%)
Jul 08, 2019 0.0010 0.0010 0.0010 0.0010 7,310,000 +0.00(+11.11%)
Jul 05, 2019 0.0010 0.0010 0.0008 0.0009 4,614,100 +0.00(+0.00%)
Jul 03, 2019 0.0009 0.0009 0.0008 0.0009 5,065,400 +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.