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 )

0.0048 -0.0001 (-2.04%)
Streaming Delayed Price Updated: 2:59 PM EDT, Apr 26, 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 (%)
Mar 31, 2016 0.0300 0.0400 0.0270 0.0360 1,119,086 +0.01(+20.00%)
Mar 30, 2016 0.0500 0.0540 0.0262 0.0300 862,083 -0.03(-45.45%)
Mar 29, 2016 0.0730 0.0750 0.0500 0.0550 967,447 -0.02(-21.43%)
Mar 28, 2016 0.0650 0.0700 0.0650 0.0700 159,228 -0.01(-12.39%)
Mar 24, 2016 0.0799 0.0799 0.0799 0 -0.01(-11.22%)
Mar 23, 2016 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+2.86%)
Mar 22, 2016 0.1050 0.1050 0.0781 0.0875 212,550 -0.01(-12.50%)
Mar 21, 2016 0.1000 0.1000 0.1000 0.1000 26,000 -0.00(-2.44%)
Mar 18, 2016 0.1000 0.1025 0.1000 0.1025 29,300 -0.00(-2.38%)
Mar 17, 2016 0.1050 0.1050 0.1050 0.1050 5,000 -0.01(-4.55%)
Mar 16, 2016 0.0870 0.1100 0.0870 0.1100 252,727 +0.02(+26.44%)
Mar 15, 2016 0.0870 0.0870 0.0780 0.0870 31,290 +0.00(+0.00%)
Mar 14, 2016 0.0980 0.1000 0.0800 0.0870 216,852 -0.01(-11.22%)
Mar 11, 2016 0.1000 0.1000 0.0977 0.0980 9,900 -0.01(-6.58%)
Mar 10, 2016 0.1150 0.1158 0.0925 0.1049 146,156 -0.00(-0.10%)
Mar 09, 2016 0.1160 0.1227 0.1008 0.1050 260,936 -0.01(-10.79%)
Mar 08, 2016 0.1100 0.1177 0.1100 0.1177 14,100 -0.00(-3.84%)
Mar 07, 2016 0.1074 0.1401 0.1070 0.1224 608,112 +0.02(+15.47%)
Mar 04, 2016 0.1055 0.1100 0.0950 0.1060 500,718 -0.02(-18.40%)
Mar 03, 2016 0.1375 0.1375 0.1054 0.1299 62,455 -0.01(-5.53%)
Mar 02, 2016 0.1300 0.1500 0.1150 0.1375 429,531 -0.00(-1.79%)
Mar 01, 2016 0.1100 0.1500 0.1060 0.1400 558,412 +0.03(+27.27%)
Feb 29, 2016 0.1300 0.1300 0.1090 0.1100 147,003 -0.01(-12.00%)
Feb 26, 2016 0.1025 0.1300 0.1025 0.1250 392,867 -0.01(-3.85%)
Feb 25, 2016 0.1300 0.1300 0.1300 0.1300 153,314 +0.00(+0.00%)
Feb 24, 2016 0.1300 0.1440 0.1300 0.1300 63,200 -0.01(-7.14%)
Feb 23, 2016 0.1400 0.1500 0.1150 0.1400 264,281 +0.00(+0.00%)
Feb 22, 2016 0.1449 0.1450 0.1150 0.1400 230,248 +0.00(+0.00%)
Feb 19, 2016 0.1435 0.1450 0.1300 0.1400 171,881 -0.01(-9.68%)
Feb 18, 2016 0.1550 0.1550 0.1100 0.1550 147,781 -0.01(-6.06%)
Feb 17, 2016 0.1550 0.1650 0.1550 0.1650 68,480 +0.02(+10.00%)
Feb 16, 2016 0.1700 0.1700 0.1500 0.1500 89,106 -0.02(-9.09%)
Feb 12, 2016 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Feb 11, 2016 0.1750 0.1750 0.1400 0.1600 47,384 -0.02(-11.11%)
Feb 10, 2016 0.1920 0.2000 0.1800 0.1800 26,125 -0.02(-10.00%)
Feb 09, 2016 0.2050 0.2100 0.2000 0.2000 17,600 +0.00(+0.00%)
Feb 08, 2016 0.2560 0.2560 0.2000 0.2000 110,100 -0.05(-21.57%)
Feb 05, 2016 0.2700 0.2700 0.2500 0.2550 67,140 -0.02(-6.08%)
Feb 04, 2016 0.2600 0.2715 0.2500 0.2715 79,886 +0.00(+0.56%)
Feb 03, 2016 0.2010 0.4050 0.2010 0.2700 227,562 +0.08(+40.19%)
Feb 02, 2016 0.1700 0.2000 0.1600 0.1926 282,099 +0.03(+20.00%)
Feb 01, 2016 0.1750 0.1750 0.1250 0.1605 192,781 -0.02(-10.83%)
Jan 29, 2016 0.1900 0.2000 0.1780 0.1800 644,197 -0.01(-5.26%)
Jan 28, 2016 0.2200 0.2200 0.1700 0.1900 415,915 -0.03(-14.26%)
Jan 27, 2016 0.1301 0.2216 0.1220 0.2216 213,986 +0.09(+65.37%)
Jan 26, 2016 0.1300 0.1350 0.1290 0.1340 204,996 +0.01(+7.20%)
Jan 25, 2016 0.1600 0.1600 0.1250 0.1250 174,619 -0.05(-26.47%)
Jan 22, 2016 0.2062 0.2100 0.1700 0.1700 373,863 -0.02(-10.53%)
Jan 21, 2016 0.2000 0.2000 0.1620 0.1900 196,610 +0.02(+11.76%)
Jan 20, 2016 0.2100 0.2100 0.1586 0.1700 184,710 -0.03(-15.00%)
Jan 19, 2016 0.2660 0.2660 0.2000 0.2000 403,051 -0.07(-25.93%)
Jan 15, 2016 0.2700 0.2700 0.2700 0 -0.01(-1.82%)
Jan 14, 2016 0.2651 0.2850 0.2625 0.2750 143,156 -0.01(-1.79%)
Jan 13, 2016 0.2783 0.2950 0.2210 0.2800 237,079 -0.02(-6.04%)
Jan 12, 2016 0.2800 0.3100 0.2792 0.2980 72,290 -0.00(-0.33%)
Jan 11, 2016 0.3700 0.3840 0.2836 0.2990 111,340 -0.08(-21.32%)
Jan 08, 2016 0.3750 0.4000 0.3700 0.3800 53,780 +0.00(+0.00%)
Jan 07, 2016 0.3720 0.3950 0.3700 0.3800 21,502 -0.02(-3.80%)
Jan 06, 2016 0.4000 0.4050 0.3200 0.3950 46,250 -0.01(-3.66%)
Jan 05, 2016 0.4130 0.4130 0.4050 0.4100 51,828 +0.01(+2.53%)
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.