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 )

0.0043 -0.0002 (-4.44%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
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%)
Apr 03, 2023 0.0062 0.0070 0.0060 0.0064 559,410 -0.00(-5.88%)
Mar 31, 2023 0.0066 0.0068 0.0066 0.0068 180,275 +0.00(+4.62%)
Mar 30, 2023 0.0070 0.0070 0.0060 0.0065 2,681,742 -0.00(-8.45%)
Mar 29, 2023 0.0071 0.0071 0.0056 0.0071 3,239,763 -0.00(-1.39%)
Mar 28, 2023 0.0080 0.0080 0.0072 0.0072 384,152 -0.00(-10.00%)
Mar 27, 2023 0.0081 0.0086 0.0067 0.0080 3,505,208 -0.00(-2.44%)
Mar 24, 2023 0.0069 0.0082 0.0064 0.0082 1,402,512 +0.00(+2.50%)
Mar 23, 2023 0.0078 0.0080 0.0063 0.0080 399,153 +0.00(+2.56%)
Mar 22, 2023 0.0071 0.0078 0.0068 0.0078 437,649 +0.00(+4.00%)
Mar 21, 2023 0.0070 0.0080 0.0070 0.0075 532,147 -0.00(-2.60%)
Mar 20, 2023 0.0077 0.0078 0.0068 0.0077 457,987 +0.00(+0.00%)
Mar 17, 2023 0.0070 0.0077 0.0067 0.0077 1,794,158 +0.00(+5.48%)
Mar 16, 2023 0.0073 0.0073 0.0061 0.0073 1,069,166 +0.00(+0.00%)
Mar 15, 2023 0.0068 0.0073 0.0059 0.0073 785,404 +0.00(+2.82%)
Mar 14, 2023 0.0071 0.0071 0.0071 0.0071 30,000 +0.00(+0.00%)
Mar 13, 2023 0.0061 0.0072 0.0052 0.0071 5,010,606 +0.00(+1.43%)
Mar 10, 2023 0.0073 0.0073 0.0062 0.0070 1,536,426 +0.00(+1.45%)
Mar 09, 2023 0.0075 0.0079 0.0060 0.0069 1,253,680 -0.00(-13.75%)
Mar 08, 2023 0.0073 0.0086 0.0071 0.0080 509,383 +0.00(+8.11%)
Mar 07, 2023 0.0077 0.0077 0.0068 0.0074 711,294 -0.00(-3.90%)
Mar 06, 2023 0.0080 0.0082 0.0070 0.0077 1,017,461 -0.00(-3.75%)
Mar 03, 2023 0.0084 0.0084 0.0076 0.0080 1,717,677 -0.00(-4.76%)
Mar 02, 2023 0.0083 0.0088 0.0081 0.0084 421,175 -0.00(-3.45%)
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.