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 (%)
Mar 29, 2018 0.0016 0.0016 0.0016 0 +0.00(+14.29%)
Mar 28, 2018 0.0013 0.0016 0.0013 0.0014 12,264,737 -0.00(-6.67%)
Mar 27, 2018 0.0015 0.0016 0.0014 0.0015 13,019,523 -0.00(-6.25%)
Mar 26, 2018 0.0016 0.0016 0.0014 0.0016 15,637,081 +0.00(+0.00%)
Mar 23, 2018 0.0017 0.0018 0.0015 0.0016 34,627,380 -0.00(-5.88%)
Mar 22, 2018 0.0019 0.0021 0.0017 0.0017 24,745,116 -0.00(-19.05%)
Mar 21, 2018 0.0022 0.0022 0.0019 0.0021 15,324,220 -0.00(-4.55%)
Mar 20, 2018 0.0018 0.0022 0.0016 0.0022 57,360,008 +0.00(+22.22%)
Mar 19, 2018 0.0014 0.0021 0.0014 0.0018 64,133,496 +0.00(+12.50%)
Mar 16, 2018 0.0014 0.0016 0.0013 0.0016 8,057,957 +0.00(+6.67%)
Mar 15, 2018 0.0016 0.0017 0.0013 0.0015 12,386,607 -0.00(-6.25%)
Mar 14, 2018 0.0016 0.0017 0.0014 0.0016 5,828,641 +0.00(+6.67%)
Mar 13, 2018 0.0014 0.0018 0.0014 0.0015 27,805,456 +0.00(+7.14%)
Mar 12, 2018 0.0013 0.0015 0.0013 0.0014 3,212,494 -0.00(-6.67%)
Mar 09, 2018 0.0015 0.0015 0.0013 0.0015 5,400,912 +0.00(+0.00%)
Mar 08, 2018 0.0015 0.0015 0.0013 0.0015 10,085,416 +0.00(+0.00%)
Mar 07, 2018 0.0015 0.0015 0.0013 0.0015 44,714,692 +0.00(+0.00%)
Mar 06, 2018 0.0018 0.0018 0.0014 0.0015 32,665,236 -0.00(-11.76%)
Mar 05, 2018 0.0017 0.0020 0.0016 0.0017 63,895,812 +0.00(+0.00%)
Mar 02, 2018 0.0018 0.0018 0.0016 0.0017 15,009,824 -0.00(-5.56%)
Mar 01, 2018 0.0019 0.0023 0.0015 0.0018 82,941,872 -0.00(-5.26%)
Feb 28, 2018 0.0016 0.0020 0.0016 0.0019 18,363,096 +0.00(+11.76%)
Feb 27, 2018 0.0017 0.0018 0.0017 0.0017 3,989,172 -0.00(-5.56%)
Feb 26, 2018 0.0019 0.0019 0.0018 0.0018 52,700,232 -0.00(-5.26%)
Feb 23, 2018 0.0016 0.0020 0.0014 0.0019 36,135,432 +0.00(+18.75%)
Feb 22, 2018 0.0015 0.0018 0.0015 0.0016 63,585,648 +0.00(+6.67%)
Feb 21, 2018 0.0018 0.0018 0.0014 0.0015 85,061,696 -0.00(-16.67%)
Feb 20, 2018 0.0018 0.0019 0.0016 0.0018 14,242,442 +0.00(+5.88%)
Feb 16, 2018 0.0017 0.0017 0.0017 0 -0.00(-5.56%)
Feb 15, 2018 0.0016 0.0019 0.0015 0.0018 37,269,568 +0.00(+5.88%)
Feb 14, 2018 0.0020 0.0020 0.0016 0.0017 61,495,420 -0.00(-11.46%)
Feb 13, 2018 0.0022 0.0022 0.0019 0.0019 42,420,064 -0.00(-8.57%)
Feb 12, 2018 0.0020 0.0023 0.0019 0.0021 56,204,880 +0.00(+0.00%)
Feb 09, 2018 0.0023 0.0023 0.0020 0.0021 72,374,352 -0.00(-8.70%)
Feb 08, 2018 0.0022 0.0025 0.0019 0.0023 86,482,008 -0.00(-4.17%)
Feb 07, 2018 0.0024 0.0025 0.0020 0.0024 62,015,500 -0.00(-7.69%)
Feb 06, 2018 0.0024 0.0031 0.0020 0.0026 55,709,940 +0.00(+18.18%)
Feb 05, 2018 0.0025 0.0025 0.0018 0.0022 95,868,528 -0.00(-12.00%)
Feb 02, 2018 0.0033 0.0032 0.0022 0.0025 28,820,810 -0.00(-21.88%)
Feb 01, 2018 0.0032 0.0036 0.0026 0.0032 15,708,541 +0.00(+0.00%)
Jan 31, 2018 0.0037 0.0037 0.0029 0.0032 27,747,172 -0.00(-8.57%)
Jan 30, 2018 0.0052 0.0052 0.0041 0.0035 52,213,952 -0.00(-32.69%)
Jan 29, 2018 0.0054 0.0054 0.0044 0.0052 4,191,330 +0.00(+13.04%)
Jan 26, 2018 0.0068 0.0074 0.0044 0.0046 6,650,351 -0.00(-32.35%)
Jan 25, 2018 0.0072 0.0072 0.0055 0.0068 3,765,533 -0.00(-5.56%)
Jan 24, 2018 0.0054 0.0072 0.0052 0.0072 7,251,174 +0.00(+28.57%)
Jan 23, 2018 0.0047 0.0058 0.0046 0.0056 8,452,980 +0.00(+19.15%)
Jan 22, 2018 0.0037 0.0049 0.0036 0.0047 6,304,879 +0.00(+24.01%)
Jan 19, 2018 0.0038 0.0038 0.0034 0.0038 1,350,530 +0.00(+2.43%)
Jan 18, 2018 0.0036 0.0038 0.0030 0.0037 4,685,914 -0.00(-2.63%)
Jan 17, 2018 0.0032 0.0047 0.0032 0.0038 11,983,883 +0.00(+11.76%)
Jan 16, 2018 0.0032 0.0034 0.0030 0.0034 1,633,146 +0.00(+9.68%)
Jan 12, 2018 0.0031 0.0031 0.0031 0 -0.00(-8.82%)
Jan 11, 2018 0.0030 0.0034 0.0028 0.0034 420,000 +0.00(+6.25%)
Jan 10, 2018 0.0032 0.0033 0.0027 0.0032 832,360 +0.00(+0.00%)
Jan 09, 2018 0.0035 0.0035 0.0028 0.0032 1,759,339 +0.00(+0.00%)
Jan 08, 2018 0.0031 0.0033 0.0027 0.0032 1,970,911 +0.00(+6.67%)
Jan 05, 2018 0.0028 0.0033 0.0027 0.0030 2,962,290 +0.00(+7.14%)
Jan 04, 2018 0.0027 0.0031 0.0025 0.0028 4,620,886 +0.00(+3.70%)
Jan 03, 2018 0.0024 0.0027 0.0022 0.0027 5,090,827 +0.00(+12.50%)
Jan 02, 2018 0.0024 0.0025 0.0019 0.0024 1,699,104 +0.00(+0.00%)
Dec 29, 2017 0.0024 0.0024 0.0024 0 +0.00(+4.35%)
Dec 28, 2017 0.0021 0.0025 0.0019 0.0023 3,118,044 -0.00(-8.00%)
Dec 27, 2017 0.0021 0.0025 0.0019 0.0025 938,526 +0.00(+19.05%)
Dec 26, 2017 0.0024 0.0024 0.0021 0.0021 1,758,876 -0.00(-12.50%)
Dec 22, 2017 0.0020 0.0027 0.0019 0.0024 43,371,924 -0.00(-17.24%)
Dec 21, 2017 0.0029 0.0029 0.0029 0.0029 10,000 +0.00(+45.00%)
Dec 20, 2017 0.0023 0.0023 0.0019 0.0020 9,021,309 -0.00(-25.93%)
Dec 19, 2017 0.0027 0.0029 0.0026 0.0027 1,174,345 +0.00(+0.00%)
Dec 18, 2017 0.0028 0.0028 0.0023 0.0027 787,209 +0.00(+8.00%)
Dec 15, 2017 0.0020 0.0025 0.0020 0.0025 1,990,657 +0.00(+19.05%)
Dec 14, 2017 0.0021 0.0023 0.0021 0.0021 1,613,723 +0.00(+0.00%)
Dec 13, 2017 0.0023 0.0030 0.0020 0.0021 31,001,664 -0.00(-30.00%)
Dec 12, 2017 0.0033 0.0033 0.0024 0.0030 157,666 +0.00(+7.14%)
Dec 11, 2017 0.0030 0.0030 0.0022 0.0028 8,655,603 -0.00(-17.65%)
Dec 08, 2017 0.0034 0.0035 0.0030 0.0034 314,823 +0.00(+13.33%)
Dec 07, 2017 0.0034 0.0035 0.0030 0.0030 1,412,400 -0.00(-21.05%)
Dec 06, 2017 0.0038 0.0038 0.0030 0.0038 1,349,566 +0.00(+0.00%)
Dec 05, 2017 0.0036 0.0039 0.0026 0.0038 3,188,766 +0.00(+5.56%)
Dec 04, 2017 0.0037 0.0028 0.0036 6,720,311 +0.00(+28.57%)
Dec 01, 2017 0.0025 0.0029 0.0025 0.0028 259,934 -0.00(-2.78%)
Nov 30, 2017 0.0028 0.0029 0.0027 0.0029 2,092,878 -0.00(-0.69%)
Nov 29, 2017 0.0028 0.0029 0.0025 0.0029 600,102 +0.00(+0.00%)
Nov 28, 2017 0.0027 0.0030 0.0025 0.0029 4,267,094 +0.00(+3.57%)
Nov 27, 2017 0.0025 0.0028 0.0023 0.0028 1,827,447 +0.00(+3.70%)
Nov 22, 2017 0.0027 0.0027 0.0027 0 +0.00(+3.85%)
Nov 21, 2017 0.0022 0.0027 0.0021 0.0026 3,429,298 +0.00(+8.33%)
Nov 20, 2017 0.0022 0.0027 0.0019 0.0024 955,915 +0.00(+4.35%)
Nov 17, 2017 0.0024 0.0027 0.0021 0.0023 1,130,998 -0.00(-5.47%)
Nov 16, 2017 0.0022 0.0027 0.0022 0.0024 7,072,301 +0.00(+10.59%)
Nov 15, 2017 0.0020 0.0023 0.0017 0.0022 9,734,732 +0.00(+15.79%)
Nov 14, 2017 0.0020 0.0020 0.0017 0.0019 6,498,229 -0.00(-13.64%)
Nov 13, 2017 0.0023 0.0024 0.0019 0.0022 9,298,487 -0.00(-10.20%)
Nov 10, 2017 0.0028 0.0028 0.0024 0.0024 4,528,392 -0.00(-9.26%)
Nov 09, 2017 0.0023 0.0027 0.0023 0.0027 574,230 +0.00(+0.00%)
Nov 08, 2017 0.0025 0.0027 0.0023 0.0027 2,105,750 +0.00(+8.00%)
Nov 07, 2017 0.0027 0.0030 0.0025 0.0025 2,806,679 -0.00(-3.85%)
Nov 06, 2017 0.0031 0.0031 0.0022 0.0026 8,757,798 -0.00(-16.13%)
Nov 03, 2017 0.0031 0.0032 0.0027 0.0031 1,658,541 +0.00(+0.00%)
Nov 02, 2017 0.0029 0.0033 0.0026 0.0031 898,517 +0.00(+14.81%)
Nov 01, 2017 0.0028 0.0029 0.0027 0.0027 3,467,365 -0.00(-12.90%)
Oct 31, 2017 0.0042 0.0042 0.0026 0.0031 11,476,739 +0.00(+24.00%)
Oct 30, 2017 0.0034 0.0034 0.0025 0.0025 6,800,687 -0.00(-26.47%)
Oct 27, 2017 0.0028 0.0039 0.0027 0.0034 11,982,191 +0.00(+17.24%)
Oct 26, 2017 0.0026 0.0029 0.0026 0.0029 5,189,965 +0.00(+16.00%)
Oct 25, 2017 0.0027 0.0027 0.0024 0.0025 13,321,343 -0.00(-10.71%)
Oct 24, 2017 0.0030 0.0049 0.0026 0.0028 15,802,286 +0.00(+0.00%)
Oct 23, 2017 0.0032 0.0033 0.0027 0.0028 7,607,131 -0.00(-9.68%)
Oct 20, 2017 0.0030 0.0033 0.0026 0.0031 6,089,218 +0.00(+3.33%)
Oct 19, 2017 0.0034 0.0034 0.0025 0.0030 29,150,452 -0.00(-9.09%)
Oct 18, 2017 0.0038 0.0042 0.0029 0.0033 45,609,084 -0.00(-13.16%)
Oct 17, 2017 0.0030 0.0043 0.0030 0.0038 44,575,348 +0.00(+31.03%)
Oct 16, 2017 0.0028 0.0037 0.0026 0.0029 25,272,444 -0.00(-17.14%)
Oct 13, 2017 0.0032 0.0037 0.0028 0.0035 14,211,908 +0.00(+0.00%)
Oct 12, 2017 0.0037 0.0037 0.0027 0.0035 6,470,003 -0.00(-7.89%)
Oct 11, 2017 0.0040 0.0040 0.0030 0.0038 18,371,644 -0.00(-13.64%)
Oct 10, 2017 0.0055 0.0055 0.0035 0.0044 2,378,989 -0.00(-18.52%)
Oct 09, 2017 0.0060 0.0060 0.0048 0.0054 1,913,740 -0.00(-1.82%)
Oct 06, 2017 0.0053 0.0064 0.0053 0.0055 3,461,627 -0.00(-14.06%)
Oct 05, 2017 0.0071 0.0071 0.0058 0.0064 90,232 +0.00(+6.67%)
Oct 04, 2017 0.0061 0.0064 0.0055 0.0060 501,243 +0.00(+13.21%)
Oct 03, 2017 0.0064 0.0064 0.0051 0.0053 3,865,145 -0.00(-16.54%)
Oct 02, 2017 0.0079 0.0080 0.0061 0.0063 1,054,980 -0.00(-7.97%)
Sep 29, 2017 0.0070 0.0070 0.0067 0.0069 1,247,361 -0.00(-4.17%)
Sep 28, 2017 0.0069 0.0073 0.0066 0.0072 634,450 -0.00(-7.69%)
Sep 27, 2017 0.0074 0.0080 0.0065 0.0078 2,818,590 -0.00(-2.50%)
Sep 26, 2017 0.0075 0.0080 0.0074 0.0080 535,342 +0.00(+1.27%)
Sep 25, 2017 0.0080 0.0080 0.0059 0.0079 3,019,962 +0.00(+5.33%)
Sep 22, 2017 0.0079 0.0080 0.0061 0.0075 1,593,120 -0.00(-9.64%)
Sep 21, 2017 0.0092 0.0092 0.0075 0.0083 1,189,216 +0.00(+7.79%)
Sep 20, 2017 0.0089 0.0093 0.0070 0.0077 1,670,569 -0.00(-8.98%)
Sep 19, 2017 0.0080 0.0089 0.0080 0.0085 1,181,719 +0.00(+5.75%)
Sep 18, 2017 0.0075 0.0080 0.0072 0.0080 1,407,992 +0.00(+10.34%)
Sep 15, 2017 0.0060 0.0075 0.0060 0.0073 1,301,569 +0.00(+20.83%)
Sep 14, 2017 0.0070 0.0070 0.0055 0.0060 287,332 -0.00(-7.69%)
Sep 13, 2017 0.0073 0.0073 0.0051 0.0065 2,006,662 -0.00(-3.70%)
Sep 12, 2017 0.0082 0.0085 0.0060 0.0067 2,513,764 -0.00(-14.56%)
Sep 11, 2017 0.0063 0.0085 0.0038 0.0079 3,700,891 +0.00(+2.60%)
Sep 08, 2017 0.0060 0.0110 0.0060 0.0077 3,528,101 +0.00(+18.46%)
Sep 07, 2017 0.0060 0.0071 0.0050 0.0065 1,694,196 +0.00(+16.07%)
Sep 06, 2017 0.0090 0.0090 0.0051 0.0056 5,091,479 -0.00(-17.04%)
Sep 05, 2017 0.0059 0.0086 0.0059 0.0067 8,741,342 +0.00(+15.58%)
Sep 01, 2017 0.0044 0.0072 0.0044 0.0058 7,419,327 +0.00(+32.73%)
Aug 31, 2017 0.0047 0.0047 0.0041 0.0044 665,000 +0.00(+0.00%)
Aug 30, 2017 0.0037 0.0048 0.0037 0.0044 1,339,044 +0.00(+10.00%)
Aug 29, 2017 0.0042 0.0049 0.0040 0.0040 1,450,248 -0.00(-4.76%)
Aug 28, 2017 0.0038 0.0042 0.0032 0.0042 5,146,362 +0.00(+23.53%)
Aug 25, 2017 0.0034 0.0035 0.0030 0.0034 1,365,911 +0.00(+0.00%)
Aug 24, 2017 0.0029 0.0034 0.0029 0.0034 2,672,289 +0.00(+17.24%)
Aug 23, 2017 0.0030 0.0031 0.0026 0.0029 1,512,782 -0.00(-9.38%)
Aug 22, 2017 0.0035 0.0035 0.0029 0.0032 4,397,814 -0.00(-11.11%)
Aug 21, 2017 0.0039 0.0040 0.0033 0.0036 2,885,471 -0.00(-7.69%)
Aug 18, 2017 0.0042 0.0042 0.0035 0.0039 1,231,065 +0.00(+0.00%)
Aug 17, 2017 0.0034 0.0040 0.0032 0.0039 4,749,214 +0.00(+14.71%)
Aug 16, 2017 0.0034 0.0046 0.0033 0.0034 18,171,080 +0.00(+6.25%)
Aug 15, 2017 0.0034 0.0034 0.0029 0.0032 1,872,159 -0.00(-3.03%)
Aug 14, 2017 0.0030 0.0033 0.0028 0.0033 4,905,413 +0.00(+0.00%)
Aug 11, 2017 0.0031 0.0036 0.0028 0.0033 30,205,028 -0.00(-10.81%)
Aug 10, 2017 0.0043 0.0043 0.0033 0.0037 13,379,782 -0.00(-13.95%)
Aug 09, 2017 0.0050 0.0050 0.0035 0.0043 27,312,878 -0.00(-14.00%)
Aug 08, 2017 0.0038 0.0056 0.0027 0.0050 28,611,956 +0.00(+31.58%)
Aug 07, 2017 0.0029 0.0038 0.0022 0.0038 21,185,716 +0.00(+31.03%)
Aug 04, 2017 0.0040 0.0040 0.0029 0.0029 9,716,987 -0.00(-27.50%)
Aug 03, 2017 0.0042 0.0042 0.0027 0.0040 10,977,131 -0.00(-2.44%)
Aug 02, 2017 0.0034 0.0043 0.0034 0.0041 4,122,825 +0.00(+5.13%)
Aug 01, 2017 0.0040 0.0048 0.0030 0.0039 9,171,632 -0.00(-13.33%)
Jul 31, 2017 0.0048 0.0048 0.0030 0.0045 7,179,146 -0.00(-4.26%)
Jul 28, 2017 0.0040 0.0047 0.0039 0.0047 4,330,832 -0.00(-2.08%)
Jul 27, 2017 0.0056 0.0056 0.0039 0.0048 3,760,467 -0.00(-17.24%)
Jul 26, 2017 0.0050 0.0065 0.0045 0.0058 3,109,502 -0.00(-14.20%)
Jul 25, 2017 0.0046 0.0075 0.0046 0.0068 315,444 +0.00(+16.55%)
Jul 24, 2017 0.0080 0.0084 0.0050 0.0058 3,157,745 -0.00(-26.58%)
Jul 21, 2017 0.0079 0.0080 0.0065 0.0079 355,932 +0.00(+0.00%)
Jul 20, 2017 0.0094 0.0096 0.0064 0.0079 5,532,324 -0.00(-15.96%)
Jul 19, 2017 0.0078 0.0095 0.0051 0.0094 2,538,832 +0.00(+25.33%)
Jul 18, 2017 0.0070 0.0080 0.0070 0.0075 71,332 -0.00(-6.25%)
Jul 17, 2017 0.0084 0.0084 0.0066 0.0080 536,729 -0.00(-5.88%)
Jul 14, 2017 0.0083 0.0085 0.0083 0.0085 62,700 -0.00(-1.16%)
Jul 13, 2017 0.0072 0.0086 0.0071 0.0086 194,120 -0.00(-1.15%)
Jul 11, 2017 0.0087 0.0087 0.0087 0 +0.00(+1.16%)
Jul 10, 2017 0.0079 0.0086 0.0072 0.0086 29,700 +0.00(+0.00%)
Jul 07, 2017 0.0072 0.0086 0.0072 0.0086 106,802 -0.00(-1.15%)
Jul 06, 2017 0.0071 0.0087 0.0071 0.0087 183,000 +0.00(+1.16%)
Jul 05, 2017 0.0071 0.0087 0.0071 0.0086 222,452 +0.00(+21.13%)
Jul 03, 2017 0.0072 0.0072 0.0071 0.0071 20,000 -0.00(-18.39%)
Jun 30, 2017 0.0080 0.0087 0.0073 0.0087 162,000 +0.00(+0.00%)
Jun 29, 2017 0.0087 0.0087 0.0087 0.0087 3,000 +0.00(+1.16%)
Jun 28, 2017 0.0088 0.0088 0.0071 0.0086 44,000 +0.00(+0.00%)
Jun 27, 2017 0.0071 0.0086 0.0070 0.0086 23,000 -0.00(-1.15%)
Jun 26, 2017 0.0089 0.0089 0.0075 0.0087 96,000 -0.00(-3.33%)
Jun 23, 2017 0.0090 0.0090 0.0075 0.0090 115,992 +0.00(+1.12%)
Jun 22, 2017 0.0079 0.0089 0.0075 0.0089 110,000 +0.00(+0.00%)
Jun 20, 2017 0.0089 0.0089 0.0089 0 -0.00(-1.11%)
Jun 19, 2017 0.0090 0.0090 0.0050 0.0090 83,341 +0.00(+0.00%)
Jun 15, 2017 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Jun 12, 2017 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Jun 09, 2017 0.0088 0.0090 0.0088 0.0090 1,332 +0.00(+0.00%)
Jun 08, 2017 0.0076 0.0090 0.0061 0.0090 185,811 +0.00(+0.00%)
Jun 06, 2017 0.0090 0.0090 0.0090 0 -0.00(-10.00%)
Jun 05, 2017 0.0075 0.0110 0.0074 0.0100 508,741 +0.00(+33.33%)
Jun 02, 2017 0.0075 0.0075 0.0075 0.0075 666 +0.00(+3.31%)
Jun 01, 2017 0.0060 0.0074 0.0060 0.0073 317,943 -0.00(-3.20%)
May 31, 2017 0.0073 0.0075 0.0073 0.0075 62,666 +0.00(+1.35%)
May 30, 2017 0.0075 0.0075 0.0051 0.0074 235,515 -0.00(-6.33%)
May 25, 2017 0.0079 0.0079 0.0079 0 +0.00(+1.28%)
May 24, 2017 0.0061 0.0078 0.0061 0.0078 30,500 +0.00(+0.00%)
May 23, 2017 0.0078 0.0078 0.0078 0.0078 666 +0.00(+0.00%)
May 22, 2017 0.0080 0.0080 0.0060 0.0078 41,752 -0.00(-2.50%)
May 19, 2017 0.0072 0.0080 0.0065 0.0080 114,000 +0.00(+0.00%)
May 18, 2017 0.0080 0.0080 0.0060 0.0080 923,585 +0.00(+6.67%)
May 17, 2017 0.0082 0.0082 0.0073 0.0075 70,014 -0.00(-9.64%)
May 16, 2017 0.0083 0.0083 0.0083 0.0083 30,000 -0.00(-1.19%)
May 15, 2017 0.0082 0.0084 0.0082 0.0084 161,000 +0.00(+1.20%)
May 12, 2017 0.0064 0.0083 0.0064 0.0083 12,085 -0.00(-1.19%)
May 11, 2017 0.0080 0.0084 0.0076 0.0084 31,000 +0.00(+0.00%)
May 10, 2017 0.0084 0.0084 0.0084 0.0084 10,000 +0.00(+0.00%)
May 09, 2017 0.0082 0.0084 0.0082 0.0084 2,000 +0.00(+0.00%)
May 08, 2017 0.0084 0.0084 0.0084 0.0084 500 +0.00(+7.89%)
May 05, 2017 0.0079 0.0079 0.0078 0.0078 241,985 -0.00(-1.44%)
May 04, 2017 0.0090 0.0092 0.0061 0.0079 333,060 -0.00(-14.13%)
May 03, 2017 0.0092 0.0092 0.0079 0.0092 22,971 +0.00(+15.00%)
May 02, 2017 0.0076 0.0080 0.0076 0.0080 36,092 -0.00(-5.88%)
May 01, 2017 0.0099 0.0099 0.0060 0.0085 793,422 +0.00(+21.43%)
Apr 28, 2017 0.0080 0.0099 0.0067 0.0070 1,259,576 -0.00(-12.50%)
Apr 27, 2017 0.0090 0.0090 0.0075 0.0080 1,331,534 -0.00(-33.33%)
Apr 25, 2017 0.0120 0.0120 0.0120 0 +0.00(+33.33%)
Apr 24, 2017 0.0120 0.0120 0.0090 0.0090 1,087,952 -0.00(-14.29%)
Apr 21, 2017 0.0103 0.0120 0.0085 0.0105 140,301 +0.00(+1.94%)
Apr 20, 2017 0.0103 0.0103 0.0103 0.0103 125,066 +0.00(+28.75%)
Apr 19, 2017 0.0100 0.0100 0.0072 0.0080 248,816 -0.00(-6.98%)
Apr 18, 2017 0.0100 0.0100 0.0086 0.0086 22,000 -0.00(-14.00%)
Apr 17, 2017 0.0103 0.0103 0.0085 0.0100 467,575 -0.00(-19.35%)
Apr 13, 2017 0.0121 0.0129 0.0097 0.0124 160,592 -0.00(-2.36%)
Apr 12, 2017 0.0120 0.0127 0.0120 0.0127 104,224 +0.00(+5.83%)
Apr 11, 2017 0.0094 0.0120 0.0094 0.0120 229,600 +0.00(+26.32%)
Apr 10, 2017 0.0091 0.0095 0.0076 0.0095 2,159,125 +0.00(+3.26%)
Apr 07, 2017 0.0099 0.0100 0.0088 0.0092 2,261,625 -0.00(-7.07%)
Apr 06, 2017 0.0100 0.0100 0.0095 0.0099 165,500 -0.00(-1.00%)
Apr 05, 2017 0.0107 0.0108 0.0092 0.0100 724,128 -0.00(-22.48%)
Apr 04, 2017 0.0092 0.0130 0.0091 0.0129 215,672 +0.00(+38.71%)
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.