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 -0.0001 (-2.17%)
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 30, 2023 0.0070 0.0083 0.0070 0.0082 5,726,449 +0.00(+15.49%)
Jun 29, 2023 0.0068 0.0071 0.0067 0.0071 140,500 +0.00(+9.23%)
Jun 28, 2023 0.0065 0.0065 0.0065 0.0065 12,742 -0.00(-2.99%)
Jun 27, 2023 0.0068 0.0070 0.0065 0.0067 1,115,576 -0.00(-4.29%)
Jun 26, 2023 0.0069 0.0074 0.0068 0.0070 901,442 +0.00(+1.45%)
Jun 23, 2023 0.0065 0.0069 0.0060 0.0069 1,091,725 +0.00(+6.15%)
Jun 22, 2023 0.0064 0.0065 0.0061 0.0065 792,539 +0.00(+3.17%)
Jun 21, 2023 0.0070 0.0070 0.0062 0.0063 864,042 -0.00(-4.55%)
Jun 20, 2023 0.0063 0.0074 0.0063 0.0066 978,055 +0.00(+3.12%)
Jun 16, 2023 0.0067 0.0074 0.0064 0.0064 2,364,757 -0.00(-13.51%)
Jun 15, 2023 0.0076 0.0076 0.0070 0.0074 166,201 -0.00(-5.13%)
Jun 14, 2023 0.0068 0.0078 0.0067 0.0078 742,828 +0.00(+6.85%)
Jun 13, 2023 0.0071 0.0075 0.0070 0.0073 1,612,011 -0.00(-7.59%)
Jun 12, 2023 0.0081 0.0081 0.0072 0.0079 333,208 -0.00(-3.66%)
Jun 09, 2023 0.0078 0.0085 0.0067 0.0082 760,668 +0.00(+22.39%)
Jun 08, 2023 0.0081 0.0082 0.0067 0.0067 1,667,600 -0.00(-19.28%)
Jun 07, 2023 0.0083 0.0085 0.0081 0.0083 120,000 +0.00(+1.22%)
Jun 06, 2023 0.0071 0.0085 0.0071 0.0082 65,276 +0.00(+2.50%)
Jun 05, 2023 0.0076 0.0086 0.0071 0.0080 407,300 -0.00(-8.05%)
Jun 02, 2023 0.0077 0.0092 0.0077 0.0087 431,120 +0.00(+12.99%)
Jun 01, 2023 0.0074 0.0077 0.0074 0.0077 176,435 -0.00(-6.10%)
May 31, 2023 0.0077 0.0082 0.0074 0.0082 158,252 +0.00(+6.49%)
May 30, 2023 0.0082 0.0090 0.0066 0.0077 4,356,791 -0.00(-12.50%)
May 26, 2023 0.0090 0.0099 0.0080 0.0088 3,125,950 -0.00(-11.11%)
May 25, 2023 0.0100 0.0101 0.0088 0.0099 1,619,186 -0.00(-1.98%)
May 24, 2023 0.0094 0.0101 0.0083 0.0101 4,540,650 +0.00(+13.48%)
May 23, 2023 0.0095 0.0095 0.0089 0.0089 346,381 -0.00(-5.32%)
May 22, 2023 0.0096 0.0096 0.0090 0.0094 885,311 +0.00(+4.44%)
May 19, 2023 0.0088 0.0098 0.0082 0.0090 2,525,203 +0.00(+1.12%)
May 18, 2023 0.0092 0.0092 0.0082 0.0089 526,100 +0.00(+2.30%)
May 17, 2023 0.0095 0.0095 0.0083 0.0087 1,772,223 -0.00(-8.42%)
May 16, 2023 0.0095 0.0095 0.0088 0.0095 217,033 +0.00(+0.00%)
May 15, 2023 0.0095 0.0098 0.0087 0.0095 2,902,418 -0.00(-2.06%)
May 12, 2023 0.0098 0.0098 0.0088 0.0097 589,741 -0.00(-1.02%)
May 11, 2023 0.0100 0.0100 0.0093 0.0098 1,033,247 -0.00(-2.00%)
May 10, 2023 0.0083 0.0107 0.0083 0.0100 4,807,124 +0.00(+11.11%)
May 09, 2023 0.0093 0.0096 0.0088 0.0090 344,110 -0.00(-3.23%)
May 08, 2023 0.0084 0.0094 0.0084 0.0093 421,512 -0.00(-1.06%)
May 05, 2023 0.0098 0.0105 0.0085 0.0094 3,244,587 -0.00(-4.08%)
May 04, 2023 0.0065 0.0100 0.0065 0.0098 4,674,750 +0.00(+42.03%)
May 03, 2023 0.0063 0.0071 0.0063 0.0069 787,608 +0.00(+0.00%)
May 02, 2023 0.0063 0.0071 0.0063 0.0069 1,023,258 +0.00(+0.00%)
May 01, 2023 0.0070 0.0070 0.0047 0.0069 635,963 -0.00(-1.43%)
Apr 28, 2023 0.0071 0.0071 0.0060 0.0070 824,733 +0.00(+9.37%)
Apr 27, 2023 0.0051 0.0064 0.0051 0.0064 1,458,318 +0.00(+25.49%)
Apr 26, 2023 0.0051 0.0051 0.0047 0.0051 29,600 +0.00(+0.00%)
Apr 25, 2023 0.0047 0.0051 0.0044 0.0051 392,887 +0.00(+0.00%)
Apr 24, 2023 0.0038 0.0053 0.0038 0.0051 1,524,462 +0.00(+18.60%)
Apr 21, 2023 0.0044 0.0044 0.0043 0.0043 650,600 +0.00(+4.88%)
Apr 20, 2023 0.0043 0.0049 0.0038 0.0041 1,691,157 -0.00(-4.65%)
Apr 19, 2023 0.0045 0.0046 0.0041 0.0043 521,363 -0.00(-6.52%)
Apr 18, 2023 0.0054 0.0055 0.0044 0.0046 5,358,866 -0.00(-8.00%)
Apr 17, 2023 0.0057 0.0057 0.0050 0.0050 1,006,700 -0.00(-9.09%)
Apr 14, 2023 0.0054 0.0060 0.0050 0.0055 781,320 +0.00(+0.00%)
Apr 13, 2023 0.0060 0.0060 0.0051 0.0055 2,967,875 -0.00(-8.33%)
Apr 12, 2023 0.0060 0.0062 0.0055 0.0060 2,684,415 -0.00(-3.23%)
Apr 11, 2023 0.0067 0.0070 0.0058 0.0062 1,549,956 -0.00(-7.46%)
Apr 10, 2023 0.0067 0.0067 0.0060 0.0067 346,388 +0.00(+0.00%)
Apr 06, 2023 0.0061 0.0068 0.0060 0.0067 691,512 +0.00(+8.06%)
Apr 05, 2023 0.0070 0.0070 0.0057 0.0062 1,446,338 -0.00(-4.62%)
Apr 04, 2023 0.0062 0.0067 0.0060 0.0065 546,550 +0.00(+1.56%)
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.