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 (%)
Jul 31, 2020 0.0008 0.0008 0.0007 0.0008 640,100 +0.00(+0.00%)
Jul 30, 2020 0.0007 0.0008 0.0007 0.0008 677,777 +0.00(+33.33%)
Jul 29, 2020 0.0006 0.0008 0.0006 0.0006 244,617 -0.00(-25.00%)
Jul 28, 2020 0.0008 0.0008 0.0007 0.0008 969,180 +0.00(+14.29%)
Jul 27, 2020 0.0007 0.0007 0.0006 0.0007 120,200 +0.00(+0.00%)
Jul 24, 2020 0.0009 0.0009 0.0007 0.0007 147,700 +0.00(+0.00%)
Jul 23, 2020 0.0006 0.0007 0.0006 0.0007 2,300,000 +0.00(+0.00%)
Jul 22, 2020 0.0007 0.0007 0.0006 0.0007 2,100,000 -0.00(-12.50%)
Jul 21, 2020 0.0006 0.0008 0.0006 0.0008 653,250 +0.00(+0.00%)
Jul 20, 2020 0.0010 0.0010 0.0007 0.0008 2,761,000 -0.00(-11.11%)
Jul 17, 2020 0.0009 0.0010 0.0007 0.0009 6,425,500 +0.00(+0.00%)
Jul 16, 2020 0.0006 0.0010 0.0006 0.0009 16,638,761 +0.00(+50.00%)
Jul 15, 2020 0.0006 0.0006 0.0005 0.0006 16,465,552 +0.00(+0.00%)
Jul 14, 2020 0.0006 0.0006 0.0006 0.0006 276,900 -0.00(-14.29%)
Jul 13, 2020 0.0007 0.0007 0.0006 0.0007 4,051,650 -0.00(-12.50%)
Jul 10, 2020 0.0008 0.0008 0.0008 0.0008 375,000 +0.00(+14.29%)
Jul 09, 2020 0.0007 0.0007 0.0007 0.0007 20,000 -0.00(-12.50%)
Jul 08, 2020 0.0007 0.0008 0.0006 0.0008 26,420,608 +0.00(+0.00%)
Jul 07, 2020 0.0008 0.0008 0.0006 0.0008 1,196,499 -0.00(-11.11%)
Jul 06, 2020 0.0007 0.0009 0.0007 0.0009 1,136,000 +0.00(+0.00%)
Jun 30, 2020 0.0009 0.0009 0.0009 0 +0.00(+12.50%)
Jun 29, 2020 0.0007 0.0009 0.0006 0.0008 3,638,329 +0.00(+0.00%)
Jun 26, 2020 0.0008 0.0008 0.0008 0.0008 50,100 +0.00(+0.00%)
Jun 25, 2020 0.0008 0.0008 0.0008 0.0008 375,000 +0.00(+0.00%)
Jun 24, 2020 0.0009 0.0009 0.0008 0.0008 175,000 -0.00(-20.00%)
Jun 22, 2020 0.0010 0.0010 0.0010 0 +0.00(+11.11%)
Jun 19, 2020 0.0009 0.0009 0.0009 0.0009 1,000,000 +0.00(+0.00%)
Jun 18, 2020 0.0007 0.0009 0.0007 0.0009 4,379,588 +0.00(+12.50%)
Jun 16, 2020 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Jun 15, 2020 0.0008 0.0008 0.0008 0.0008 1,533,720 +0.00(+0.00%)
Jun 11, 2020 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Jun 10, 2020 0.0006 0.0008 0.0006 0.0008 96,290 +0.00(+14.29%)
Jun 09, 2020 0.0007 0.0007 0.0007 0.0007 1,471,856 -0.00(-12.50%)
Jun 08, 2020 0.0007 0.0008 0.0007 0.0008 1,766,100 +0.00(+14.29%)
Jun 05, 2020 0.0007 0.0007 0.0007 0.0007 88,800 +0.00(+0.00%)
Jun 04, 2020 0.0007 0.0007 0.0007 0.0007 400,000 +0.00(+0.00%)
Jun 02, 2020 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Jun 01, 2020 0.0007 0.0007 0.0007 0.0007 50,000 +0.00(+0.00%)
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%)
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.