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 UNCHANGED
Streaming Delayed Price Updated: 3:09 PM EDT, May 24, 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 (%)
Dec 30, 2015 0.4350 0.4350 0.4350 0 -0.03(-7.45%)
Dec 29, 2015 0.4500 0.4700 0.4500 0.4700 18,349 +0.00(+0.00%)
Dec 28, 2015 0.4750 0.4750 0.4500 0.4700 12,670 -0.01(-1.05%)
Dec 24, 2015 0.4750 0.4750 0.4750 0 +0.01(+3.26%)
Dec 22, 2015 0.4600 0.4600 0.4600 0 +0.01(+1.66%)
Dec 21, 2015 0.4700 0.4850 0.4500 0.4525 36,820 -0.06(-11.27%)
Dec 18, 2015 0.4800 0.7000 0.4800 0.5100 20,805 +0.04(+8.51%)
Dec 17, 2015 0.4720 0.4720 0.4700 0.4700 11,257 -0.01(-2.08%)
Dec 16, 2015 0.4400 0.4800 0.4300 0.4800 3,100 +0.00(+0.00%)
Dec 15, 2015 0.4501 0.5000 0.3761 0.4800 134,333 -0.02(-4.00%)
Dec 14, 2015 0.6304 0.6304 0.4000 0.5000 36,737 -0.15(-23.07%)
Dec 11, 2015 0.7100 0.7100 0.6380 0.6499 92,109 -0.05(-6.96%)
Dec 07, 2015 0.6985 0.6985 0.6985 0 +0.04(+5.83%)
Dec 03, 2015 0.6600 0.6600 0.6600 0 -0.04(-5.71%)
Nov 25, 2015 0.7000 0.7000 0.7000 0 +0.08(+12.90%)
Nov 24, 2015 0.6200 0.6200 0.6200 0.6200 5,000 +0.00(+0.00%)
Nov 23, 2015 0.6000 0.6200 0.6000 0.6200 980 -0.03(-4.62%)
Nov 20, 2015 0.6250 0.6500 0.6000 0.6500 3,222 +0.11(+21.47%)
Nov 19, 2015 0.5602 0.5710 0.5351 0.5351 3,710 -0.11(-17.66%)
Nov 18, 2015 0.6800 0.6800 0.5603 0.6499 1,276 -0.04(-5.80%)
Nov 17, 2015 0.7000 0.7000 0.6001 0.6899 18,880 -0.01(-1.44%)
Nov 16, 2015 0.7000 0.7000 0.7000 0.7000 2,000 -0.02(-2.78%)
Nov 13, 2015 0.6500 0.7200 0.6200 0.7200 13,870 +0.02(+2.86%)
Nov 12, 2015 0.4010 0.7000 0.4010 0.7000 28,617 +0.12(+21.74%)
Nov 11, 2015 0.5801 0.5801 0.5750 0.5750 2,600 -0.08(-11.54%)
Nov 10, 2015 0.6000 0.6500 0.6000 0.6500 1,300 +0.00(+0.46%)
Nov 09, 2015 0.6000 0.6470 0.6000 0.6470 3,600 +0.01(+1.09%)
Nov 06, 2015 0.6950 0.6950 0.5801 0.6400 62,409 -0.06(-8.56%)
Nov 05, 2015 0.8350 0.8350 0.4150 0.6999 176,488 -0.10(-12.51%)
Nov 04, 2015 0.7801 0.8600 0.7700 0.8000 30,000 -0.05(-5.88%)
Nov 02, 2015 0.8500 0.8500 0.8500 0 -0.01(-1.15%)
Oct 30, 2015 0.8400 0.8599 0.8400 0.8599 3,600 -0.00(-0.01%)
Oct 29, 2015 0.8600 0.8600 0.8000 0.8600 4,834 +0.01(+1.18%)
Oct 28, 2015 0.7500 0.9800 0.6500 0.8500 17,103 +0.05(+6.25%)
Oct 27, 2015 0.7900 0.8449 0.5194 0.8000 10,750 -0.04(-5.33%)
Oct 26, 2015 0.8400 0.8450 0.7900 0.8450 16,502 +0.00(+0.00%)
Oct 23, 2015 0.8100 0.8450 0.8050 0.8450 38,409 +0.05(+6.96%)
Oct 22, 2015 0.7300 0.7900 0.7300 0.7900 8,750 +0.04(+5.33%)
Oct 21, 2015 0.7690 0.7690 0.7300 0.7500 6,600 +0.01(+1.35%)
Oct 20, 2015 0.6900 0.7400 0.6847 0.7400 8,600 +0.05(+7.25%)
Oct 19, 2015 0.6800 0.6900 0.6800 0.6900 12,600 +0.01(+1.49%)
Oct 16, 2015 0.6000 0.6800 0.6000 0.6799 7,703 +0.03(+4.60%)
Oct 15, 2015 0.6500 0.6500 0.6200 0.6500 15,250 +0.01(+1.56%)
Oct 14, 2015 0.6500 0.6700 0.6400 0.6400 10,790 +0.09(+16.36%)
Oct 13, 2015 0.8000 0.8000 0.5500 0.5500 6,000 -0.35(-38.89%)
Oct 12, 2015 0.8164 0.9000 0.3500 0.9000 9,025 +0.05(+5.89%)
Oct 09, 2015 0.9200 0.9200 0.6360 0.8499 9,105 -0.07(-7.62%)
Oct 08, 2015 0.8000 1.000 0.7000 0.9200 15,335 +0.12(+15.00%)
Oct 07, 2015 0.6500 0.8000 0.6500 0.8000 408 +0.15(+23.08%)
Oct 06, 2015 0.7500 0.7700 0.6499 0.6500 19,500 +0.00(+0.00%)
Oct 05, 2015 0.7300 0.7500 0.5100 0.6500 16,000 -0.08(-10.96%)
Oct 02, 2015 0.6700 0.7300 0.6700 0.7300 9,285 +0.03(+4.29%)
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.