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: 9:30 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 (%)
Jan 31, 2023 0.0077 0.0086 0.0077 0.0077 284,773 -0.00(-10.47%)
Jan 30, 2023 0.0078 0.0086 0.0075 0.0086 788,320 +0.00(+4.88%)
Jan 27, 2023 0.0079 0.0085 0.0078 0.0082 280,335 +0.00(+3.80%)
Jan 26, 2023 0.0081 0.0085 0.0076 0.0079 1,243,909 -0.00(-7.06%)
Jan 25, 2023 0.0076 0.0089 0.0076 0.0085 894,890 +0.00(+4.94%)
Jan 24, 2023 0.0084 0.0085 0.0070 0.0081 575,447 -0.00(-3.57%)
Jan 23, 2023 0.0086 0.0086 0.0079 0.0084 268,931 -0.00(-1.18%)
Jan 20, 2023 0.0080 0.0093 0.0075 0.0085 2,194,991 +0.00(+0.00%)
Jan 19, 2023 0.0080 0.0085 0.0065 0.0085 2,086,959 +0.00(+6.25%)
Jan 18, 2023 0.0084 0.0084 0.0075 0.0080 705,599 -0.00(-4.76%)
Jan 17, 2023 0.0087 0.0088 0.0078 0.0084 588,568 -0.00(-3.45%)
Jan 13, 2023 0.0088 0.0088 0.0080 0.0087 521,474 +0.00(+3.57%)
Jan 12, 2023 0.0084 0.0088 0.0079 0.0084 451,829 -0.00(-3.45%)
Jan 11, 2023 0.0084 0.0093 0.0076 0.0087 1,068,956 +0.00(+3.57%)
Jan 10, 2023 0.0080 0.0085 0.0080 0.0084 1,146,774 -0.00(-1.18%)
Jan 09, 2023 0.0080 0.0093 0.0075 0.0085 1,143,118 -0.00(-5.56%)
Jan 06, 2023 0.0068 0.0090 0.0062 0.0090 4,344,196 +0.00(+38.46%)
Jan 05, 2023 0.0059 0.0069 0.0056 0.0065 1,555,612 +0.00(+3.17%)
Jan 04, 2023 0.0061 0.0065 0.0053 0.0063 1,829,074 +0.00(+1.61%)
Jan 03, 2023 0.0075 0.0075 0.0055 0.0062 6,330,562 -0.00(-17.33%)
Dec 30, 2022 0.0095 0.0095 0.0070 0.0075 2,324,417 -0.00(-5.06%)
Dec 29, 2022 0.0089 0.0099 0.0079 0.0079 3,864,691 -0.00(-10.23%)
Dec 28, 2022 0.0083 0.0090 0.0080 0.0088 1,857,005 -0.00(-2.22%)
Dec 27, 2022 0.0090 0.0093 0.0078 0.0090 2,091,025 -0.00(-10.00%)
Dec 23, 2022 0.0100 0.0103 0.0087 0.0100 1,475,987 +0.00(+1.01%)
Dec 22, 2022 0.0100 0.0110 0.0090 0.0099 2,057,697 -0.00(-1.00%)
Dec 21, 2022 0.0100 0.0110 0.0090 0.0100 3,597,490 +0.00(+6.38%)
Dec 20, 2022 0.0119 0.0119 0.0087 0.0094 4,559,631 -0.00(-12.15%)
Dec 19, 2022 0.0102 0.0119 0.0096 0.0107 4,723,719 -0.00(-10.83%)
Dec 16, 2022 0.0090 0.0128 0.0090 0.0120 10,997,335 +0.00(+33.33%)
Dec 15, 2022 0.0130 0.0140 0.0084 0.0090 26,263,532 -0.00(-25.00%)
Dec 14, 2022 0.0118 0.0147 0.0095 0.0120 46,599,424 +0.00(+11.11%)
Dec 13, 2022 0.0069 0.0112 0.0064 0.0108 30,966,032 +0.00(+74.19%)
Dec 12, 2022 0.0057 0.0064 0.0050 0.0062 5,031,192 +0.00(+14.81%)
Dec 09, 2022 0.0069 0.0070 0.0051 0.0054 3,121,600 -0.00(-16.92%)
Dec 08, 2022 0.0048 0.0075 0.0047 0.0065 17,755,592 +0.00(+51.16%)
Dec 07, 2022 0.0039 0.0045 0.0035 0.0043 3,129,365 +0.00(+7.50%)
Dec 06, 2022 0.0022 0.0043 0.0022 0.0040 15,717,144 +0.00(+122.22%)
Dec 05, 2022 0.0023 0.0024 0.0018 0.0018 1,541,034 -0.00(-25.00%)
Dec 02, 2022 0.0024 0.0024 0.0023 0.0024 2,946,391 +0.00(+4.35%)
Dec 01, 2022 0.0019 0.0024 0.0018 0.0023 4,749,557 +0.00(+27.78%)
Nov 30, 2022 0.0017 0.0023 0.0017 0.0018 3,144,445 +0.00(+0.00%)
Nov 29, 2022 0.0018 0.0023 0.0016 0.0018 663,400 -0.00(-21.74%)
Nov 28, 2022 0.0021 0.0023 0.0021 0.0023 298,097 -0.00(-4.17%)
Nov 25, 2022 0.0022 0.0024 0.0021 0.0024 179,804 +0.00(+0.00%)
Nov 23, 2022 0.0022 0.0024 0.0022 0.0024 625,000 +0.00(+0.00%)
Nov 22, 2022 0.0023 0.0024 0.0023 0.0024 3,378,333 +0.00(+4.35%)
Nov 21, 2022 0.0023 0.0024 0.0021 0.0023 660,502 -0.00(-4.17%)
Nov 18, 2022 0.0024 0.0024 0.0023 0.0024 295,110 +0.00(+0.00%)
Nov 17, 2022 0.0025 0.0025 0.0024 0.0024 221,175 -0.00(-4.00%)
Nov 16, 2022 0.0025 0.0026 0.0025 0.0025 2,139,094 +0.00(+4.17%)
Nov 15, 2022 0.0022 0.0027 0.0020 0.0024 6,667,698 -0.00(-11.11%)
Nov 14, 2022 0.0027 0.0027 0.0022 0.0027 815,877 +0.00(+0.00%)
Nov 11, 2022 0.0026 0.0028 0.0026 0.0027 425,000 +0.00(+3.85%)
Nov 10, 2022 0.0026 0.0026 0.0024 0.0026 529,422 -0.00(-3.70%)
Nov 09, 2022 0.0025 0.0027 0.0025 0.0027 420,690 +0.00(+22.73%)
Nov 08, 2022 0.0025 0.0027 0.0022 0.0022 510,718 -0.00(-21.43%)
Nov 07, 2022 0.0023 0.0028 0.0022 0.0028 327,256 +0.00(+7.69%)
Nov 04, 2022 0.0025 0.0027 0.0025 0.0026 281,500 -0.00(-3.70%)
Nov 03, 2022 0.0023 0.0028 0.0023 0.0027 1,292,338 +0.00(+8.00%)
Nov 02, 2022 0.0025 0.0025 0.0019 0.0025 1,398,503 +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.