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 (%)
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%)
Sep 01, 2020 0.0007 0.0007 0.0007 0.0007 7,293,999 -0.00(-12.50%)
Aug 31, 2020 0.0008 0.0008 0.0007 0.0008 2,312,000 +0.00(+0.00%)
Aug 28, 2020 0.0009 0.0009 0.0007 0.0008 3,075,000 +0.00(+0.00%)
Aug 27, 2020 0.0006 0.0009 0.0006 0.0008 54,631,760 +0.00(+33.33%)
Aug 26, 2020 0.0006 0.0006 0.0006 0.0006 50,000 -0.00(-14.29%)
Aug 24, 2020 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Aug 21, 2020 0.0006 0.0007 0.0006 0.0007 2,175,000 +0.00(+16.67%)
Aug 20, 2020 0.0006 0.0007 0.0006 0.0006 1,908,749 +0.00(+0.00%)
Aug 19, 2020 0.0006 0.0006 0.0006 0.0006 10,000 -0.00(-14.29%)
Aug 18, 2020 0.0007 0.0007 0.0007 0.0007 500,000 +0.00(+0.00%)
Aug 17, 2020 0.0007 0.0007 0.0007 0.0007 10,000 +0.00(+0.00%)
Aug 14, 2020 0.0007 0.0007 0.0007 0.0007 1,069,000 +0.00(+16.67%)
Aug 13, 2020 0.0007 0.0007 0.0006 0.0006 362,000 -0.00(-14.29%)
Aug 12, 2020 0.0007 0.0007 0.0007 0.0007 900 +0.00(+0.00%)
Aug 11, 2020 0.0007 0.0008 0.0006 0.0007 10,961,999 +0.00(+16.67%)
Aug 10, 2020 0.0008 0.0008 0.0006 0.0006 3,752,700 -0.00(-25.00%)
Aug 07, 2020 0.0007 0.0008 0.0007 0.0008 155,000 +0.00(+14.29%)
Aug 06, 2020 0.0008 0.0008 0.0007 0.0007 134,500 +0.00(+16.67%)
Aug 05, 2020 0.0006 0.0006 0.0006 0.0006 499,999 -0.00(-14.29%)
Aug 04, 2020 0.0008 0.0008 0.0007 0.0007 35,000 +0.00(+16.67%)
Aug 03, 2020 0.0007 0.0007 0.0006 0.0006 4,549,998 -0.00(-25.00%)
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%)
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.