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 -0.0004 (-9.52%)
Streaming Delayed Price Updated: 3:21 PM EDT, May 17, 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 (%)
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%)
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%)
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.