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 29, 2020 0.0007 0.0007 0.0007 0.0007 125,000 -0.00(-12.50%)
May 28, 2020 0.0008 0.0008 0.0008 0.0008 1,000,000 +0.00(+0.00%)
May 26, 2020 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
May 22, 2020 0.0008 0.0008 0.0008 0.0008 10,000 +0.00(+14.29%)
May 21, 2020 0.0007 0.0007 0.0007 0.0007 190,000 -0.00(-12.50%)
May 20, 2020 0.0008 0.0008 0.0008 0.0008 60,000 +0.00(+14.29%)
May 19, 2020 0.0007 0.0008 0.0007 0.0007 115,200 +0.00(+0.00%)
May 18, 2020 0.0010 0.0010 0.0007 0.0007 168,000 +0.00(+0.00%)
May 15, 2020 0.0007 0.0007 0.0007 0.0007 501,200 -0.00(-12.50%)
May 13, 2020 0.0008 0.0008 0.0008 0 +0.00(+14.29%)
May 12, 2020 0.0007 0.0008 0.0006 0.0007 1,105,467 +0.00(+16.67%)
May 11, 2020 0.0008 0.0008 0.0006 0.0006 4,873,133 -0.00(-25.00%)
May 08, 2020 0.0007 0.0009 0.0007 0.0008 2,307,700 +0.00(+0.00%)
May 07, 2020 0.0008 0.0008 0.0007 0.0008 432,740 +0.00(+0.00%)
May 06, 2020 0.0008 0.0008 0.0008 0.0008 340,000 +0.00(+14.29%)
May 05, 2020 0.0007 0.0008 0.0007 0.0007 1,031,435 +0.00(+16.67%)
May 01, 2020 0.0006 0.0006 0.0006 0 -0.00(-33.33%)
Apr 29, 2020 0.0009 0.0009 0.0009 0 +0.00(+28.57%)
Apr 27, 2020 0.0007 0.0007 0.0007 0 -0.00(-12.50%)
Apr 24, 2020 0.0008 0.0009 0.0008 0.0008 476,200 +0.00(+0.00%)
Apr 23, 2020 0.0008 0.0009 0.0007 0.0008 3,062,000 -0.00(-11.11%)
Apr 22, 2020 0.0007 0.0009 0.0007 0.0009 692,452 +0.00(+28.57%)
Apr 21, 2020 0.0007 0.0009 0.0007 0.0007 430,000 -0.00(-12.50%)
Apr 20, 2020 0.0008 0.0008 0.0008 0.0008 123,750 +0.00(+0.00%)
Apr 17, 2020 0.0007 0.0008 0.0007 0.0008 550,000 +0.00(+14.29%)
Apr 16, 2020 0.0010 0.0010 0.0007 0.0007 970,000 -0.00(-30.00%)
Apr 15, 2020 0.0010 0.0010 0.0010 0.0010 350,000 +0.00(+0.00%)
Apr 14, 2020 0.0008 0.0010 0.0006 0.0010 3,027,721 +0.00(+66.67%)
Apr 13, 2020 0.0006 0.0006 0.0006 0.0006 5,000 -0.00(-14.29%)
Apr 09, 2020 0.0007 0.0007 0.0007 0.0007 656,800 -0.00(-12.50%)
Apr 08, 2020 0.0007 0.0008 0.0006 0.0008 1,010,000 +0.00(+14.29%)
Apr 07, 2020 0.0007 0.0007 0.0006 0.0007 12,676,586 +0.00(+0.00%)
Apr 06, 2020 0.0007 0.0007 0.0007 0.0007 600,060 +0.00(+0.00%)
Apr 03, 2020 0.0007 0.0007 0.0007 0.0007 1,803,400 +0.00(+0.00%)
Apr 02, 2020 0.0009 0.0009 0.0007 0.0007 799,000 -0.00(-30.00%)
Apr 01, 2020 0.0010 0.0010 0.0010 0.0010 1,270,999 +0.00(+0.00%)
Mar 27, 2020 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Mar 26, 2020 0.0008 0.0010 0.0008 0.0010 540,350 +0.00(+42.86%)
Mar 25, 2020 0.0006 0.0007 0.0006 0.0007 654,000 -0.00(-22.22%)
Mar 23, 2020 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
Mar 20, 2020 0.0007 0.0009 0.0006 0.0009 1,249,400 +0.00(+80.00%)
Mar 19, 2020 0.0005 0.0008 0.0005 0.0005 2,720,944 -0.00(-16.67%)
Mar 18, 2020 0.0006 0.0006 0.0006 0.0006 2,000 +0.00(+0.00%)
Mar 17, 2020 0.0006 0.0006 0.0006 0.0006 3,527,938 +0.00(+0.00%)
Mar 16, 2020 0.0010 0.0010 0.0006 0.0006 4,722,796 -0.00(-14.29%)
Mar 13, 2020 0.0007 0.0007 0.0007 0.0007 105,000 +0.00(+0.00%)
Mar 12, 2020 0.0010 0.0010 0.0007 0.0007 1,096,864 -0.00(-30.00%)
Mar 11, 2020 0.0009 0.0010 0.0007 0.0010 3,542,000 +0.00(+11.11%)
Mar 10, 2020 0.0009 0.0009 0.0009 0.0009 769,347 +0.00(+0.00%)
Mar 09, 2020 0.0009 0.0010 0.0009 0.0009 1,298,192 +0.00(+0.00%)
Mar 06, 2020 0.0007 0.0010 0.0007 0.0009 235,000 +0.00(+12.50%)
Mar 04, 2020 0.0008 0.0008 0.0008 0.0008 57,142 -0.00(-20.00%)
Mar 03, 2020 0.0010 0.0010 0.0007 0.0010 1,689,445 +0.00(+11.11%)
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.