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 )

0.0038 -0.0002 (-5.00%)
Streaming Delayed Price Updated: 3:38 PM EDT, May 23, 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 (%)
Jan 31, 2020 0.0012 0.0012 0.0011 0.0011 2,541,600 +0.00(+10.00%)
Jan 30, 2020 0.0011 0.0012 0.0010 0.0010 3,015,201 -0.00(-9.09%)
Jan 29, 2020 0.0011 0.0012 0.0010 0.0011 9,534,754 +0.00(+0.00%)
Jan 28, 2020 0.0012 0.0012 0.0010 0.0011 8,999,394 -0.00(-8.33%)
Jan 27, 2020 0.0012 0.0012 0.0010 0.0012 3,985,341 +0.00(+20.00%)
Jan 24, 2020 0.0012 0.0013 0.0010 0.0010 6,675,200 -0.00(-16.67%)
Jan 23, 2020 0.0011 0.0012 0.0010 0.0012 8,521,329 +0.00(+20.00%)
Jan 22, 2020 0.0010 0.0011 0.0010 0.0010 20,135,168 +0.00(+0.00%)
Jan 21, 2020 0.0014 0.0015 0.0010 0.0010 34,323,004 -0.00(-23.08%)
Jan 17, 2020 0.0011 0.0019 0.0010 0.0013 155,659,696 +0.00(+18.18%)
Jan 16, 2020 0.0007 0.0016 0.0007 0.0011 105,196,936 +0.00(+57.14%)
Jan 14, 2020 0.0007 0.0007 0.0007 0 +0.00(+16.67%)
Jan 13, 2020 0.0007 0.0007 0.0006 0.0006 2,125,532 +0.00(+0.00%)
Jan 10, 2020 0.0006 0.0006 0.0006 0.0006 511,000 +0.00(+20.00%)
Jan 09, 2020 0.0006 0.0006 0.0005 0.0005 1,060,000 -0.00(-16.67%)
Jan 08, 2020 0.0006 0.0006 0.0006 0.0006 2,900,000 +0.00(+0.00%)
Jan 06, 2020 0.0006 0.0006 0.0006 0 -0.00(-14.29%)
Jan 02, 2020 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Dec 31, 2019 0.0007 0.0007 0.0006 0.0007 3,848,000 +0.00(+0.00%)
Dec 30, 2019 0.0006 0.0007 0.0006 0.0007 6,092,498 +0.00(+40.00%)
Dec 27, 2019 0.0007 0.0007 0.0005 0.0005 11,119,399 -0.00(-16.67%)
Dec 26, 2019 0.0006 0.0006 0.0006 0.0006 821,666 +0.00(+20.00%)
Dec 24, 2019 0.0006 0.0006 0.0005 0.0005 6,433,200 -0.00(-28.57%)
Dec 23, 2019 0.0006 0.0007 0.0006 0.0007 9,387,000 +0.00(+16.67%)
Dec 20, 2019 0.0007 0.0007 0.0006 0.0006 600,000 -0.00(-25.00%)
Dec 19, 2019 0.0008 0.0008 0.0008 0.0008 50,000 +0.00(+0.00%)
Dec 18, 2019 0.0009 0.0009 0.0008 0.0008 2,003,855 +0.00(+14.29%)
Dec 16, 2019 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Dec 13, 2019 0.0007 0.0007 0.0007 0.0007 3,000 +0.00(+0.00%)
Dec 12, 2019 0.0007 0.0007 0.0007 0.0007 150,000 +0.00(+16.67%)
Dec 11, 2019 0.0006 0.0006 0.0006 0.0006 35,000 +0.00(+0.00%)
Dec 10, 2019 0.0007 0.0007 0.0006 0.0006 2,574,444 -0.00(-25.00%)
Dec 09, 2019 0.0008 0.0008 0.0008 0.0008 618,750 +0.00(+14.29%)
Dec 06, 2019 0.0007 0.0007 0.0007 0.0007 120,000 +0.00(+0.00%)
Dec 05, 2019 0.0008 0.0008 0.0007 0.0007 2,641,250 +0.00(+0.00%)
Dec 04, 2019 0.0007 0.0007 0.0007 0.0007 1,039,500 +0.00(+0.00%)
Dec 03, 2019 0.0007 0.0008 0.0007 0.0007 417,908 +0.00(+0.00%)
Dec 02, 2019 0.0007 0.0007 0.0007 0.0007 1,737,343 -0.00(-12.50%)
Nov 29, 2019 0.0008 0.0008 0.0008 0.0008 495,000 +0.00(+14.29%)
Nov 27, 2019 0.0006 0.0007 0.0006 0.0007 453,100 +0.00(+0.00%)
Nov 26, 2019 0.0007 0.0007 0.0006 0.0007 6,479,071 +0.00(+0.00%)
Nov 25, 2019 0.0007 0.0007 0.0007 0.0007 146,713 -0.00(-12.50%)
Nov 20, 2019 0.0008 0.0008 0.0008 0 +0.00(+33.33%)
Nov 19, 2019 0.0007 0.0007 0.0006 0.0006 865,248 +0.00(+0.00%)
Nov 18, 2019 0.0008 0.0008 0.0006 0.0006 4,769,645 -0.00(-14.29%)
Nov 15, 2019 0.0006 0.0007 0.0006 0.0007 212,100 -0.00(-12.50%)
Nov 14, 2019 0.0006 0.0008 0.0006 0.0008 350,000 +0.00(+33.33%)
Nov 13, 2019 0.0008 0.0008 0.0006 0.0006 2,044,334 +0.00(+0.00%)
Nov 12, 2019 0.0007 0.0008 0.0006 0.0006 812,500 -0.00(-14.29%)
Nov 11, 2019 0.0008 0.0009 0.0006 0.0007 10,754,058 -0.00(-12.50%)
Nov 08, 2019 0.0008 0.0008 0.0008 0.0008 3,365,800 -0.00(-20.00%)
Nov 07, 2019 0.0010 0.0010 0.0010 0.0010 518,000 +0.00(+0.00%)
Nov 05, 2019 0.0010 0.0010 0.0010 0 +0.00(+11.11%)
Nov 04, 2019 0.0008 0.0009 0.0008 0.0009 1,270,750 +0.00(+12.50%)
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.