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 )

0.0039 -0.0001 (-2.50%)
Streaming Delayed Price Updated: 11:12 AM 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 (%)
Nov 30, 2020 0.0010 0.0011 0.0009 0.0010 6,829,848 -0.00(-9.09%)
Nov 27, 2020 0.0011 0.0011 0.0010 0.0011 12,754,499 -0.00(-8.33%)
Nov 25, 2020 0.0013 0.0013 0.0010 0.0012 14,601,100 -0.00(-7.69%)
Nov 24, 2020 0.0012 0.0013 0.0011 0.0013 574,773 +0.00(+18.18%)
Nov 23, 2020 0.0011 0.0011 0.0011 0.0011 200,062 -0.00(-8.33%)
Nov 20, 2020 0.0012 0.0012 0.0010 0.0012 1,463,300 +0.00(+20.00%)
Nov 19, 2020 0.0012 0.0012 0.0010 0.0010 4,078,567 -0.00(-16.67%)
Nov 18, 2020 0.0013 0.0013 0.0012 0.0012 147,500 +0.00(+0.00%)
Nov 17, 2020 0.0018 0.0018 0.0012 0.0012 31,967,784 -0.00(-14.29%)
Nov 16, 2020 0.0011 0.0014 0.0010 0.0014 25,286,784 +0.00(+27.27%)
Nov 13, 2020 0.0011 0.0012 0.0010 0.0011 6,280,700 +0.00(+0.00%)
Nov 12, 2020 0.0011 0.0011 0.0010 0.0011 2,766,038 +0.00(+0.00%)
Nov 11, 2020 0.0011 0.0011 0.0011 0.0011 761,995 +0.00(+10.00%)
Nov 10, 2020 0.0010 0.0010 0.0010 0.0010 2,036,700 -0.00(-16.67%)
Nov 09, 2020 0.0011 0.0012 0.0011 0.0012 370,111 +0.00(+0.00%)
Nov 06, 2020 0.0012 0.0012 0.0011 0.0012 1,716,000 +0.00(+9.09%)
Nov 05, 2020 0.0011 0.0012 0.0011 0.0011 6,320,000 +0.00(+0.00%)
Nov 04, 2020 0.0011 0.0012 0.0011 0.0011 4,061,184 +0.00(+0.00%)
Nov 03, 2020 0.0012 0.0016 0.0011 0.0011 92,849,944 +0.00(+0.00%)
Nov 02, 2020 0.0011 0.0012 0.0011 0.0011 624,660 +0.00(+0.00%)
Oct 30, 2020 0.0011 0.0012 0.0011 0.0011 4,562,100 -0.00(-8.33%)
Oct 29, 2020 0.0012 0.0013 0.0011 0.0012 10,637,910 +0.00(+0.00%)
Oct 28, 2020 0.0012 0.0012 0.0011 0.0012 6,569,258 +0.00(+9.09%)
Oct 27, 2020 0.0012 0.0017 0.0010 0.0011 109,690,872 +0.00(+0.00%)
Oct 26, 2020 0.0010 0.0012 0.0010 0.0011 2,322,000 -0.00(-8.33%)
Oct 23, 2020 0.0012 0.0012 0.0010 0.0012 5,291,400 +0.00(+0.00%)
Oct 22, 2020 0.0011 0.0012 0.0011 0.0012 2,133,666 +0.00(+0.00%)
Oct 21, 2020 0.0011 0.0012 0.0011 0.0012 2,342,504 +0.00(+0.00%)
Oct 20, 2020 0.0011 0.0013 0.0011 0.0012 2,126,100 +0.00(+9.09%)
Oct 19, 2020 0.0011 0.0013 0.0011 0.0011 4,431,300 -0.00(-21.43%)
Oct 16, 2020 0.0012 0.0014 0.0011 0.0014 5,610,700 +0.00(+0.00%)
Oct 15, 2020 0.0012 0.0014 0.0012 0.0014 1,085,257 +0.00(+0.00%)
Oct 14, 2020 0.0012 0.0014 0.0012 0.0014 8,059,278 +0.00(+16.67%)
Oct 13, 2020 0.0014 0.0016 0.0012 0.0012 9,817,260 -0.00(-20.00%)
Oct 12, 2020 0.0014 0.0015 0.0013 0.0015 7,263,263 -0.00(-6.25%)
Oct 09, 2020 0.0017 0.0017 0.0014 0.0016 18,383,300 -0.00(-5.88%)
Oct 08, 2020 0.0014 0.0018 0.0012 0.0017 55,978,212 +0.00(+21.43%)
Oct 07, 2020 0.0011 0.0016 0.0009 0.0014 47,834,896 +0.00(+16.67%)
Oct 06, 2020 0.0010 0.0012 0.0010 0.0012 1,506,925 +0.00(+0.00%)
Oct 05, 2020 0.0009 0.0012 0.0009 0.0012 338,050 +0.00(+9.09%)
Oct 02, 2020 0.0010 0.0011 0.0010 0.0011 1,753,300 +0.00(+0.00%)
Oct 01, 2020 0.0010 0.0011 0.0010 0.0011 23,361 +0.00(+0.00%)
Sep 30, 2020 0.0011 0.0012 0.0011 0.0011 4,274,659 -0.00(-15.38%)
Sep 29, 2020 0.0009 0.0013 0.0009 0.0013 20,839,500 +0.00(+30.00%)
Sep 28, 2020 0.0010 0.0011 0.0010 0.0010 4,282,000 -0.00(-9.09%)
Sep 25, 2020 0.0009 0.0011 0.0009 0.0011 559,100 +0.00(+10.00%)
Sep 23, 2020 0.0010 0.0010 0.0010 0 -0.00(-9.09%)
Sep 22, 2020 0.0010 0.0011 0.0010 0.0011 212,000 +0.00(+0.00%)
Sep 21, 2020 0.0011 0.0011 0.0011 0.0011 100,000 +0.00(+0.00%)
Sep 18, 2020 0.0011 0.0011 0.0009 0.0011 4,600,300 +0.00(+0.00%)
Sep 17, 2020 0.0009 0.0011 0.0009 0.0011 2,250,094 +0.00(+0.00%)
Sep 16, 2020 0.0010 0.0011 0.0010 0.0011 500,400 +0.00(+10.00%)
Sep 15, 2020 0.0009 0.0010 0.0009 0.0010 1,642,000 +0.00(+0.00%)
Sep 14, 2020 0.0010 0.0010 0.0009 0.0010 1,831,300 +0.00(+11.11%)
Sep 11, 2020 0.0011 0.0011 0.0009 0.0009 10,083,000 -0.00(-18.18%)
Sep 10, 2020 0.0010 0.0013 0.0010 0.0011 12,107,250 -0.00(-8.33%)
Sep 09, 2020 0.0009 0.0013 0.0009 0.0012 46,551,824 +0.00(+50.00%)
Sep 08, 2020 0.0008 0.0008 0.0008 0.0008 6,002,250 +0.00(+0.00%)
Sep 04, 2020 0.0008 0.0008 0.0008 0.0008 27,300 +0.00(+14.29%)
Sep 03, 2020 0.0009 0.0009 0.0007 0.0007 3,858,036 -0.00(-12.50%)
Sep 02, 2020 0.0006 0.0008 0.0006 0.0008 10,030,248 +0.00(+14.29%)
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.