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, 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%)
Mar 01, 2023 0.0084 0.0091 0.0084 0.0087 244,451 +0.00(+2.35%)
Feb 28, 2023 0.0087 0.0090 0.0081 0.0085 616,709 -0.00(-2.30%)
Feb 27, 2023 0.0086 0.0090 0.0082 0.0087 1,340,784 +0.00(+1.16%)
Feb 24, 2023 0.0109 0.0109 0.0081 0.0086 3,891,312 -0.00(-17.31%)
Feb 23, 2023 0.0094 0.0105 0.0090 0.0104 1,026,525 +0.00(+10.64%)
Feb 22, 2023 0.0100 0.0100 0.0088 0.0094 1,199,905 -0.00(-6.00%)
Feb 21, 2023 0.0103 0.0103 0.0096 0.0100 1,340,070 -0.00(-2.91%)
Feb 17, 2023 0.0095 0.0112 0.0091 0.0103 3,425,216 +0.00(+7.29%)
Feb 16, 2023 0.0105 0.0110 0.0092 0.0096 1,766,718 -0.00(-7.69%)
Feb 15, 2023 0.0110 0.0117 0.0088 0.0104 1,645,574 -0.00(-7.14%)
Feb 14, 2023 0.0110 0.0117 0.0100 0.0112 2,629,544 +0.00(+2.75%)
Feb 13, 2023 0.0085 0.0110 0.0085 0.0109 5,657,795 +0.00(+21.11%)
Feb 10, 2023 0.0093 0.0094 0.0084 0.0090 496,099 -0.00(-2.17%)
Feb 09, 2023 0.0089 0.0094 0.0081 0.0092 3,303,234 +0.00(+3.37%)
Feb 08, 2023 0.0084 0.0089 0.0080 0.0089 641,484 +0.00(+5.95%)
Feb 07, 2023 0.0085 0.0085 0.0079 0.0084 125,421 -0.00(-1.18%)
Feb 06, 2023 0.0081 0.0092 0.0081 0.0085 630,340 +0.00(+4.94%)
Feb 03, 2023 0.0084 0.0085 0.0081 0.0081 906,378 -0.00(-3.57%)
Feb 02, 2023 0.0084 0.0086 0.0078 0.0084 1,075,158 +0.00(+0.00%)
Feb 01, 2023 0.0082 0.0085 0.0075 0.0084 875,733 +0.00(+9.09%)
Jan 31, 2023 0.0077 0.0086 0.0077 0.0077 284,773 -0.00(-10.47%)
Jan 30, 2023 0.0078 0.0086 0.0075 0.0086 788,320 +0.00(+4.88%)
Jan 27, 2023 0.0079 0.0085 0.0078 0.0082 280,335 +0.00(+3.80%)
Jan 26, 2023 0.0081 0.0085 0.0076 0.0079 1,243,909 -0.00(-7.06%)
Jan 25, 2023 0.0076 0.0089 0.0076 0.0085 894,890 +0.00(+4.94%)
Jan 24, 2023 0.0084 0.0085 0.0070 0.0081 575,447 -0.00(-3.57%)
Jan 23, 2023 0.0086 0.0086 0.0079 0.0084 268,931 -0.00(-1.18%)
Jan 20, 2023 0.0080 0.0093 0.0075 0.0085 2,194,991 +0.00(+0.00%)
Jan 19, 2023 0.0080 0.0085 0.0065 0.0085 2,086,959 +0.00(+6.25%)
Jan 18, 2023 0.0084 0.0084 0.0075 0.0080 705,599 -0.00(-4.76%)
Jan 17, 2023 0.0087 0.0088 0.0078 0.0084 588,568 -0.00(-3.45%)
Jan 13, 2023 0.0088 0.0088 0.0080 0.0087 521,474 +0.00(+3.57%)
Jan 12, 2023 0.0084 0.0088 0.0079 0.0084 451,829 -0.00(-3.45%)
Jan 11, 2023 0.0084 0.0093 0.0076 0.0087 1,068,956 +0.00(+3.57%)
Jan 10, 2023 0.0080 0.0085 0.0080 0.0084 1,146,774 -0.00(-1.18%)
Jan 09, 2023 0.0080 0.0093 0.0075 0.0085 1,143,118 -0.00(-5.56%)
Jan 06, 2023 0.0068 0.0090 0.0062 0.0090 4,344,196 +0.00(+38.46%)
Jan 05, 2023 0.0059 0.0069 0.0056 0.0065 1,555,612 +0.00(+3.17%)
Jan 04, 2023 0.0061 0.0065 0.0053 0.0063 1,829,074 +0.00(+1.61%)
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.