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 )

0.0039 +0.0001 (+2.63%)
Streaming Delayed Price Updated: 2:07 PM 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 (%)
Jun 30, 2016 0.0109 0.0109 0.0095 0.0095 230,400 -0.00(-5.00%)
Jun 29, 2016 0.0094 0.0100 0.0094 0.0100 226,417 +0.00(+53.85%)
Jun 28, 2016 0.0090 0.0090 0.0065 0.0065 222,900 -0.00(-18.75%)
Jun 27, 2016 0.0090 0.0090 0.0054 0.0080 440,861 -0.00(-11.11%)
Jun 24, 2016 0.0051 0.0129 0.0051 0.0090 95,000 +0.00(+26.76%)
Jun 22, 2016 0.0071 0.0071 0.0071 0 +0.00(+0.00%)
Jun 21, 2016 0.0070 0.0072 0.0070 0.0071 339,626 +0.00(+1.43%)
Jun 20, 2016 0.0065 0.0077 0.0065 0.0070 436,960 +0.00(+16.67%)
Jun 17, 2016 0.0060 0.0060 0.0057 0.0060 338,609 -0.00(-14.29%)
Jun 16, 2016 0.0070 0.0070 0.0070 0.0070 110,750 -0.00(-16.67%)
Jun 15, 2016 0.0070 0.0088 0.0041 0.0084 1,104,300 +0.00(+5.00%)
Jun 14, 2016 0.0095 0.0095 0.0080 0.0080 301,070 +0.00(+0.00%)
Jun 13, 2016 0.0095 0.0100 0.0080 0.0080 128,954 -0.00(-13.98%)
Jun 10, 2016 0.0082 0.0095 0.0082 0.0093 41,000 +0.00(+14.96%)
Jun 09, 2016 0.0135 0.0135 0.0081 0.0081 437,268 -0.00(-22.95%)
Jun 08, 2016 0.0090 0.0105 0.0090 0.0105 23,320 +0.00(+16.67%)
Jun 07, 2016 0.0112 0.0130 0.0090 0.0090 2,475,748 -0.00(-15.09%)
Jun 06, 2016 0.0106 0.0106 0.0106 0.0106 500 +0.00(+11.58%)
Jun 03, 2016 0.0095 0.0095 0.0095 0.0095 5,479 +0.00(+0.00%)
Jun 02, 2016 0.0118 0.0120 0.0090 0.0095 589,037 -0.00(-9.52%)
Jun 01, 2016 0.0140 0.0169 0.0105 0.0105 851,893 -0.00(-25.00%)
May 31, 2016 0.0200 0.0200 0.0140 0.0140 285,878 -0.01(-30.00%)
May 27, 2016 0.0200 0.0200 0.0200 0 +0.00(+5.82%)
May 26, 2016 0.0249 0.0249 0.0150 0.0189 409,962 -0.01(-24.40%)
May 25, 2016 0.0160 0.0250 0.0160 0.0250 374,365 +0.01(+66.67%)
May 24, 2016 0.0115 0.0220 0.0115 0.0150 2,506,157 -0.01(-25.00%)
May 23, 2016 0.0270 0.0270 0.0200 0.0200 447,656 -0.01(-20.00%)
May 20, 2016 0.0220 0.0298 0.0200 0.0250 366,300 +0.00(+16.06%)
May 19, 2016 0.0220 0.0220 0.0215 0.0215 53,475 -0.00(-16.51%)
May 18, 2016 0.0230 0.0258 0.0210 0.0258 88,642 +0.00(+0.35%)
May 17, 2016 0.0220 0.0257 0.0220 0.0257 78,858 -0.00(-4.78%)
May 16, 2016 0.0294 0.0294 0.0250 0.0270 69,239 -0.00(-8.47%)
May 13, 2016 0.0299 0.0299 0.0295 0.0295 13,500 +0.01(+34.09%)
May 12, 2016 0.0299 0.0299 0.0220 0.0220 488,700 -0.01(-26.17%)
May 11, 2016 0.0299 0.0299 0.0289 0.0298 194,840 +0.00(+5.67%)
May 10, 2016 0.0300 0.0366 0.0269 0.0282 258,650 -0.01(-29.85%)
May 09, 2016 0.0340 0.0402 0.0330 0.0402 434,740 +0.01(+19.64%)
May 06, 2016 0.0301 0.0336 0.0300 0.0336 2,100 -0.00(-1.18%)
May 05, 2016 0.0300 0.0340 0.0280 0.0340 21,600 -0.00(-2.86%)
May 04, 2016 0.0368 0.0368 0.0350 0.0350 34,300 -0.00(-5.41%)
May 03, 2016 0.0380 0.0380 0.0280 0.0370 41,000 -0.00(-2.63%)
May 02, 2016 0.0350 0.0380 0.0350 0.0380 11,750 +0.01(+25.00%)
Apr 29, 2016 0.0400 0.0400 0.0300 0.0304 243,830 -0.01(-24.00%)
Apr 28, 2016 0.0312 0.0490 0.0291 0.0400 244,778 +0.00(+0.00%)
Apr 27, 2016 0.0470 0.0480 0.0400 0.0400 203,034 -0.00(-10.11%)
Apr 26, 2016 0.0550 0.0750 0.0410 0.0445 60,070 -0.00(-7.68%)
Apr 25, 2016 0.0520 0.0599 0.0482 0.0482 46,350 +0.00(+7.11%)
Apr 22, 2016 0.0450 0.0450 0.0450 0.0450 10,000 -0.01(-13.46%)
Apr 21, 2016 0.0565 0.0565 0.0451 0.0520 117,100 -0.01(-10.34%)
Apr 20, 2016 0.0700 0.0700 0.0491 0.0580 263,122 -0.01(-17.14%)
Apr 19, 2016 0.0610 0.0700 0.0610 0.0700 214,000 +0.00(+2.94%)
Apr 18, 2016 0.0440 0.0700 0.0440 0.0680 483,956 +0.02(+51.11%)
Apr 15, 2016 0.0330 0.0450 0.0300 0.0450 99,475 +0.00(+12.50%)
Apr 14, 2016 0.0390 0.0400 0.0390 0.0400 60,000 +0.00(+0.25%)
Apr 13, 2016 0.0280 0.0400 0.0280 0.0399 296,800 +0.01(+42.50%)
Apr 12, 2016 0.0250 0.0290 0.0216 0.0280 869,400 +0.00(+12.00%)
Apr 11, 2016 0.0250 0.0250 0.0250 0.0250 400 -0.00(-9.09%)
Apr 08, 2016 0.0300 0.0300 0.0250 0.0275 567,000 -0.01(-16.67%)
Apr 07, 2016 0.0216 0.0375 0.0205 0.0330 958,130 +0.01(+29.11%)
Apr 06, 2016 0.0288 0.0300 0.0256 0.0256 56,450 -0.00(-14.80%)
Apr 05, 2016 0.0310 0.0310 0.0250 0.0300 272,590 -0.01(-14.29%)
Apr 04, 2016 0.0350 0.0350 0.0350 0.0350 10,000 -0.00(-7.89%)
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.