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 )

0.0036 -0.0004 (-10.00%)
Streaming Delayed Price Updated: 10:15 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 (%)
Apr 29, 2016 0.0400 0.0400 0.0300 0.0304 243,830 -0.01(-24.00%)
Apr 28, 2016 0.0312 0.0490 0.0291 0.0400 244,778 +0.00(+0.00%)
Apr 27, 2016 0.0470 0.0480 0.0400 0.0400 203,034 -0.00(-10.11%)
Apr 26, 2016 0.0550 0.0750 0.0410 0.0445 60,070 -0.00(-7.68%)
Apr 25, 2016 0.0520 0.0599 0.0482 0.0482 46,350 +0.00(+7.11%)
Apr 22, 2016 0.0450 0.0450 0.0450 0.0450 10,000 -0.01(-13.46%)
Apr 21, 2016 0.0565 0.0565 0.0451 0.0520 117,100 -0.01(-10.34%)
Apr 20, 2016 0.0700 0.0700 0.0491 0.0580 263,122 -0.01(-17.14%)
Apr 19, 2016 0.0610 0.0700 0.0610 0.0700 214,000 +0.00(+2.94%)
Apr 18, 2016 0.0440 0.0700 0.0440 0.0680 483,956 +0.02(+51.11%)
Apr 15, 2016 0.0330 0.0450 0.0300 0.0450 99,475 +0.00(+12.50%)
Apr 14, 2016 0.0390 0.0400 0.0390 0.0400 60,000 +0.00(+0.25%)
Apr 13, 2016 0.0280 0.0400 0.0280 0.0399 296,800 +0.01(+42.50%)
Apr 12, 2016 0.0250 0.0290 0.0216 0.0280 869,400 +0.00(+12.00%)
Apr 11, 2016 0.0250 0.0250 0.0250 0.0250 400 -0.00(-9.09%)
Apr 08, 2016 0.0300 0.0300 0.0250 0.0275 567,000 -0.01(-16.67%)
Apr 07, 2016 0.0216 0.0375 0.0205 0.0330 958,130 +0.01(+29.11%)
Apr 06, 2016 0.0288 0.0300 0.0256 0.0256 56,450 -0.00(-14.80%)
Apr 05, 2016 0.0310 0.0310 0.0250 0.0300 272,590 -0.01(-14.29%)
Apr 04, 2016 0.0350 0.0350 0.0350 0.0350 10,000 -0.00(-7.89%)
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.