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 -0.0001 (-2.56%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 21, 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 28, 2023 0.0071 0.0071 0.0060 0.0070 824,733 +0.00(+9.37%)
Apr 27, 2023 0.0051 0.0064 0.0051 0.0064 1,458,318 +0.00(+25.49%)
Apr 26, 2023 0.0051 0.0051 0.0047 0.0051 29,600 +0.00(+0.00%)
Apr 25, 2023 0.0047 0.0051 0.0044 0.0051 392,887 +0.00(+0.00%)
Apr 24, 2023 0.0038 0.0053 0.0038 0.0051 1,524,462 +0.00(+18.60%)
Apr 21, 2023 0.0044 0.0044 0.0043 0.0043 650,600 +0.00(+4.88%)
Apr 20, 2023 0.0043 0.0049 0.0038 0.0041 1,691,157 -0.00(-4.65%)
Apr 19, 2023 0.0045 0.0046 0.0041 0.0043 521,363 -0.00(-6.52%)
Apr 18, 2023 0.0054 0.0055 0.0044 0.0046 5,358,866 -0.00(-8.00%)
Apr 17, 2023 0.0057 0.0057 0.0050 0.0050 1,006,700 -0.00(-9.09%)
Apr 14, 2023 0.0054 0.0060 0.0050 0.0055 781,320 +0.00(+0.00%)
Apr 13, 2023 0.0060 0.0060 0.0051 0.0055 2,967,875 -0.00(-8.33%)
Apr 12, 2023 0.0060 0.0062 0.0055 0.0060 2,684,415 -0.00(-3.23%)
Apr 11, 2023 0.0067 0.0070 0.0058 0.0062 1,549,956 -0.00(-7.46%)
Apr 10, 2023 0.0067 0.0067 0.0060 0.0067 346,388 +0.00(+0.00%)
Apr 06, 2023 0.0061 0.0068 0.0060 0.0067 691,512 +0.00(+8.06%)
Apr 05, 2023 0.0070 0.0070 0.0057 0.0062 1,446,338 -0.00(-4.62%)
Apr 04, 2023 0.0062 0.0067 0.0060 0.0065 546,550 +0.00(+1.56%)
Apr 03, 2023 0.0062 0.0070 0.0060 0.0064 559,410 -0.00(-5.88%)
Mar 31, 2023 0.0066 0.0068 0.0066 0.0068 180,275 +0.00(+4.62%)
Mar 30, 2023 0.0070 0.0070 0.0060 0.0065 2,681,742 -0.00(-8.45%)
Mar 29, 2023 0.0071 0.0071 0.0056 0.0071 3,239,763 -0.00(-1.39%)
Mar 28, 2023 0.0080 0.0080 0.0072 0.0072 384,152 -0.00(-10.00%)
Mar 27, 2023 0.0081 0.0086 0.0067 0.0080 3,505,208 -0.00(-2.44%)
Mar 24, 2023 0.0069 0.0082 0.0064 0.0082 1,402,512 +0.00(+2.50%)
Mar 23, 2023 0.0078 0.0080 0.0063 0.0080 399,153 +0.00(+2.56%)
Mar 22, 2023 0.0071 0.0078 0.0068 0.0078 437,649 +0.00(+4.00%)
Mar 21, 2023 0.0070 0.0080 0.0070 0.0075 532,147 -0.00(-2.60%)
Mar 20, 2023 0.0077 0.0078 0.0068 0.0077 457,987 +0.00(+0.00%)
Mar 17, 2023 0.0070 0.0077 0.0067 0.0077 1,794,158 +0.00(+5.48%)
Mar 16, 2023 0.0073 0.0073 0.0061 0.0073 1,069,166 +0.00(+0.00%)
Mar 15, 2023 0.0068 0.0073 0.0059 0.0073 785,404 +0.00(+2.82%)
Mar 14, 2023 0.0071 0.0071 0.0071 0.0071 30,000 +0.00(+0.00%)
Mar 13, 2023 0.0061 0.0072 0.0052 0.0071 5,010,606 +0.00(+1.43%)
Mar 10, 2023 0.0073 0.0073 0.0062 0.0070 1,536,426 +0.00(+1.45%)
Mar 09, 2023 0.0075 0.0079 0.0060 0.0069 1,253,680 -0.00(-13.75%)
Mar 08, 2023 0.0073 0.0086 0.0071 0.0080 509,383 +0.00(+8.11%)
Mar 07, 2023 0.0077 0.0077 0.0068 0.0074 711,294 -0.00(-3.90%)
Mar 06, 2023 0.0080 0.0082 0.0070 0.0077 1,017,461 -0.00(-3.75%)
Mar 03, 2023 0.0084 0.0084 0.0076 0.0080 1,717,677 -0.00(-4.76%)
Mar 02, 2023 0.0083 0.0088 0.0081 0.0084 421,175 -0.00(-3.45%)
Mar 01, 2023 0.0084 0.0091 0.0084 0.0087 244,451 +0.00(+2.35%)
Feb 28, 2023 0.0087 0.0090 0.0081 0.0085 616,709 -0.00(-2.30%)
Feb 27, 2023 0.0086 0.0090 0.0082 0.0087 1,340,784 +0.00(+1.16%)
Feb 24, 2023 0.0109 0.0109 0.0081 0.0086 3,891,312 -0.00(-17.31%)
Feb 23, 2023 0.0094 0.0105 0.0090 0.0104 1,026,525 +0.00(+10.64%)
Feb 22, 2023 0.0100 0.0100 0.0088 0.0094 1,199,905 -0.00(-6.00%)
Feb 21, 2023 0.0103 0.0103 0.0096 0.0100 1,340,070 -0.00(-2.91%)
Feb 17, 2023 0.0095 0.0112 0.0091 0.0103 3,425,216 +0.00(+7.29%)
Feb 16, 2023 0.0105 0.0110 0.0092 0.0096 1,766,718 -0.00(-7.69%)
Feb 15, 2023 0.0110 0.0117 0.0088 0.0104 1,645,574 -0.00(-7.14%)
Feb 14, 2023 0.0110 0.0117 0.0100 0.0112 2,629,544 +0.00(+2.75%)
Feb 13, 2023 0.0085 0.0110 0.0085 0.0109 5,657,795 +0.00(+21.11%)
Feb 10, 2023 0.0093 0.0094 0.0084 0.0090 496,099 -0.00(-2.17%)
Feb 09, 2023 0.0089 0.0094 0.0081 0.0092 3,303,234 +0.00(+3.37%)
Feb 08, 2023 0.0084 0.0089 0.0080 0.0089 641,484 +0.00(+5.95%)
Feb 07, 2023 0.0085 0.0085 0.0079 0.0084 125,421 -0.00(-1.18%)
Feb 06, 2023 0.0081 0.0092 0.0081 0.0085 630,340 +0.00(+4.94%)
Feb 03, 2023 0.0084 0.0085 0.0081 0.0081 906,378 -0.00(-3.57%)
Feb 02, 2023 0.0084 0.0086 0.0078 0.0084 1,075,158 +0.00(+0.00%)
Feb 01, 2023 0.0082 0.0085 0.0075 0.0084 875,733 +0.00(+9.09%)
Jan 31, 2023 0.0077 0.0086 0.0077 0.0077 284,773 -0.00(-10.47%)
Jan 30, 2023 0.0078 0.0086 0.0075 0.0086 788,320 +0.00(+4.88%)
Jan 27, 2023 0.0079 0.0085 0.0078 0.0082 280,335 +0.00(+3.80%)
Jan 26, 2023 0.0081 0.0085 0.0076 0.0079 1,243,909 -0.00(-7.06%)
Jan 25, 2023 0.0076 0.0089 0.0076 0.0085 894,890 +0.00(+4.94%)
Jan 24, 2023 0.0084 0.0085 0.0070 0.0081 575,447 -0.00(-3.57%)
Jan 23, 2023 0.0086 0.0086 0.0079 0.0084 268,931 -0.00(-1.18%)
Jan 20, 2023 0.0080 0.0093 0.0075 0.0085 2,194,991 +0.00(+0.00%)
Jan 19, 2023 0.0080 0.0085 0.0065 0.0085 2,086,959 +0.00(+6.25%)
Jan 18, 2023 0.0084 0.0084 0.0075 0.0080 705,599 -0.00(-4.76%)
Jan 17, 2023 0.0087 0.0088 0.0078 0.0084 588,568 -0.00(-3.45%)
Jan 13, 2023 0.0088 0.0088 0.0080 0.0087 521,474 +0.00(+3.57%)
Jan 12, 2023 0.0084 0.0088 0.0079 0.0084 451,829 -0.00(-3.45%)
Jan 11, 2023 0.0084 0.0093 0.0076 0.0087 1,068,956 +0.00(+3.57%)
Jan 10, 2023 0.0080 0.0085 0.0080 0.0084 1,146,774 -0.00(-1.18%)
Jan 09, 2023 0.0080 0.0093 0.0075 0.0085 1,143,118 -0.00(-5.56%)
Jan 06, 2023 0.0068 0.0090 0.0062 0.0090 4,344,196 +0.00(+38.46%)
Jan 05, 2023 0.0059 0.0069 0.0056 0.0065 1,555,612 +0.00(+3.17%)
Jan 04, 2023 0.0061 0.0065 0.0053 0.0063 1,829,074 +0.00(+1.61%)
Jan 03, 2023 0.0075 0.0075 0.0055 0.0062 6,330,562 -0.00(-17.33%)
Dec 30, 2022 0.0095 0.0095 0.0070 0.0075 2,324,417 -0.00(-5.06%)
Dec 29, 2022 0.0089 0.0099 0.0079 0.0079 3,864,691 -0.00(-10.23%)
Dec 28, 2022 0.0083 0.0090 0.0080 0.0088 1,857,005 -0.00(-2.22%)
Dec 27, 2022 0.0090 0.0093 0.0078 0.0090 2,091,025 -0.00(-10.00%)
Dec 23, 2022 0.0100 0.0103 0.0087 0.0100 1,475,987 +0.00(+1.01%)
Dec 22, 2022 0.0100 0.0110 0.0090 0.0099 2,057,697 -0.00(-1.00%)
Dec 21, 2022 0.0100 0.0110 0.0090 0.0100 3,597,490 +0.00(+6.38%)
Dec 20, 2022 0.0119 0.0119 0.0087 0.0094 4,559,631 -0.00(-12.15%)
Dec 19, 2022 0.0102 0.0119 0.0096 0.0107 4,723,719 -0.00(-10.83%)
Dec 16, 2022 0.0090 0.0128 0.0090 0.0120 10,997,335 +0.00(+33.33%)
Dec 15, 2022 0.0130 0.0140 0.0084 0.0090 26,263,532 -0.00(-25.00%)
Dec 14, 2022 0.0118 0.0147 0.0095 0.0120 46,599,424 +0.00(+11.11%)
Dec 13, 2022 0.0069 0.0112 0.0064 0.0108 30,966,032 +0.00(+74.19%)
Dec 12, 2022 0.0057 0.0064 0.0050 0.0062 5,031,192 +0.00(+14.81%)
Dec 09, 2022 0.0069 0.0070 0.0051 0.0054 3,121,600 -0.00(-16.92%)
Dec 08, 2022 0.0048 0.0075 0.0047 0.0065 17,755,592 +0.00(+51.16%)
Dec 07, 2022 0.0039 0.0045 0.0035 0.0043 3,129,365 +0.00(+7.50%)
Dec 06, 2022 0.0022 0.0043 0.0022 0.0040 15,717,144 +0.00(+122.22%)
Dec 05, 2022 0.0023 0.0024 0.0018 0.0018 1,541,034 -0.00(-25.00%)
Dec 02, 2022 0.0024 0.0024 0.0023 0.0024 2,946,391 +0.00(+4.35%)
Dec 01, 2022 0.0019 0.0024 0.0018 0.0023 4,749,557 +0.00(+27.78%)
Nov 30, 2022 0.0017 0.0023 0.0017 0.0018 3,144,445 +0.00(+0.00%)
Nov 29, 2022 0.0018 0.0023 0.0016 0.0018 663,400 -0.00(-21.74%)
Nov 28, 2022 0.0021 0.0023 0.0021 0.0023 298,097 -0.00(-4.17%)
Nov 25, 2022 0.0022 0.0024 0.0021 0.0024 179,804 +0.00(+0.00%)
Nov 23, 2022 0.0022 0.0024 0.0022 0.0024 625,000 +0.00(+0.00%)
Nov 22, 2022 0.0023 0.0024 0.0023 0.0024 3,378,333 +0.00(+4.35%)
Nov 21, 2022 0.0023 0.0024 0.0021 0.0023 660,502 -0.00(-4.17%)
Nov 18, 2022 0.0024 0.0024 0.0023 0.0024 295,110 +0.00(+0.00%)
Nov 17, 2022 0.0025 0.0025 0.0024 0.0024 221,175 -0.00(-4.00%)
Nov 16, 2022 0.0025 0.0026 0.0025 0.0025 2,139,094 +0.00(+4.17%)
Nov 15, 2022 0.0022 0.0027 0.0020 0.0024 6,667,698 -0.00(-11.11%)
Nov 14, 2022 0.0027 0.0027 0.0022 0.0027 815,877 +0.00(+0.00%)
Nov 11, 2022 0.0026 0.0028 0.0026 0.0027 425,000 +0.00(+3.85%)
Nov 10, 2022 0.0026 0.0026 0.0024 0.0026 529,422 -0.00(-3.70%)
Nov 09, 2022 0.0025 0.0027 0.0025 0.0027 420,690 +0.00(+22.73%)
Nov 08, 2022 0.0025 0.0027 0.0022 0.0022 510,718 -0.00(-21.43%)
Nov 07, 2022 0.0023 0.0028 0.0022 0.0028 327,256 +0.00(+7.69%)
Nov 04, 2022 0.0025 0.0027 0.0025 0.0026 281,500 -0.00(-3.70%)
Nov 03, 2022 0.0023 0.0028 0.0023 0.0027 1,292,338 +0.00(+8.00%)
Nov 02, 2022 0.0025 0.0025 0.0019 0.0025 1,398,503 +0.00(+0.00%)
Nov 01, 2022 0.0023 0.0029 0.0020 0.0025 1,932,571 +0.00(+13.64%)
Oct 31, 2022 0.0021 0.0025 0.0018 0.0022 2,910,904 -0.00(-12.00%)
Oct 28, 2022 0.0029 0.0029 0.0020 0.0025 5,401,168 -0.00(-13.79%)
Oct 27, 2022 0.0029 0.0030 0.0027 0.0029 179,000 -0.00(-3.33%)
Oct 26, 2022 0.0025 0.0030 0.0025 0.0030 251,704 +0.00(+11.11%)
Oct 25, 2022 0.0028 0.0028 0.0025 0.0027 1,933,199 -0.00(-6.90%)
Oct 24, 2022 0.0028 0.0029 0.0026 0.0029 772,496 +0.00(+3.57%)
Oct 21, 2022 0.0031 0.0031 0.0026 0.0028 839,525 -0.00(-6.67%)
Oct 20, 2022 0.0030 0.0031 0.0026 0.0030 2,498,778 +0.00(+0.00%)
Oct 19, 2022 0.0032 0.0032 0.0030 0.0030 331,043 +0.00(+0.00%)
Oct 18, 2022 0.0032 0.0032 0.0030 0.0030 919,900 -0.00(-11.76%)
Oct 17, 2022 0.0036 0.0036 0.0030 0.0034 3,292,510 -0.00(-8.11%)
Oct 14, 2022 0.0036 0.0037 0.0035 0.0037 80,350 +0.00(+0.00%)
Oct 12, 2022 0.0037 10 +0.00(+0.00%)
Oct 11, 2022 0.0036 0.0037 0.0035 0.0037 164,300 +0.00(+0.00%)
Oct 10, 2022 0.0036 0.0037 0.0036 0.0037 174,600 +0.00(+2.78%)
Oct 07, 2022 0.0035 0.0037 0.0035 0.0036 514,759 +0.00(+0.00%)
Oct 06, 2022 0.0034 0.0036 0.0034 0.0036 53,110 -0.00(-2.70%)
Oct 05, 2022 0.0039 0.0039 0.0034 0.0037 255,644 +0.00(+0.00%)
Oct 04, 2022 0.0034 0.0039 0.0033 0.0037 1,732,720 +0.00(+2.78%)
Oct 03, 2022 0.0038 0.0039 0.0036 0.0036 250,102 +0.00(+0.00%)
Sep 30, 2022 0.0037 0.0038 0.0034 0.0036 673,713 +0.00(+2.86%)
Sep 29, 2022 0.0038 0.0039 0.0035 0.0035 260,648 -0.00(-16.67%)
Sep 28, 2022 0.0036 0.0042 0.0036 0.0042 52,043 -0.00(-2.33%)
Sep 27, 2022 0.0035 0.0043 0.0035 0.0043 354,295 +0.00(+16.22%)
Sep 26, 2022 0.0037 0.0039 0.0035 0.0037 1,022,200 -0.00(-9.76%)
Sep 23, 2022 0.0040 0.0041 0.0034 0.0041 1,777,326 +0.00(+2.50%)
Sep 22, 2022 0.0036 0.0040 0.0036 0.0040 432,699 +0.00(+0.00%)
Sep 21, 2022 0.0040 0.0040 0.0036 0.0040 609,160 -0.00(-2.44%)
Sep 20, 2022 0.0041 0.0041 0.0039 0.0041 560,707 +0.00(+0.00%)
Sep 19, 2022 0.0047 0.0047 0.0039 0.0041 337,000 -0.00(-2.38%)
Sep 16, 2022 0.0041 0.0043 0.0041 0.0042 1,260,201 +0.00(+5.00%)
Sep 15, 2022 0.0035 0.0040 0.0035 0.0040 457,195 +0.00(+0.00%)
Sep 14, 2022 0.0040 0.0040 0.0033 0.0040 976,620 -0.00(-9.09%)
Sep 13, 2022 0.0044 0.0045 0.0040 0.0044 509,000 -0.00(-4.35%)
Sep 12, 2022 0.0045 0.0046 0.0044 0.0046 2,224,835 +0.00(+2.22%)
Sep 09, 2022 0.0047 0.0050 0.0040 0.0045 5,706,242 -0.00(-10.00%)
Sep 08, 2022 0.0052 0.0054 0.0050 0.0050 1,029,650 -0.00(-3.85%)
Sep 07, 2022 0.0051 0.0054 0.0047 0.0052 1,072,990 -0.00(-1.89%)
Sep 06, 2022 0.0052 0.0053 0.0049 0.0053 644,701 +0.00(+1.92%)
Sep 02, 2022 0.0065 0.0066 0.0048 0.0052 3,327,971 -0.00(-16.13%)
Sep 01, 2022 0.0065 0.0065 0.0057 0.0062 438,178 -0.00(-4.62%)
Aug 31, 2022 0.0062 0.0065 0.0055 0.0065 250,496 +0.00(+10.17%)
Aug 30, 2022 0.0060 0.0067 0.0057 0.0059 502,389 -0.00(-1.67%)
Aug 29, 2022 0.0068 0.0068 0.0053 0.0060 407,708 -0.00(-7.69%)
Aug 26, 2022 0.0060 0.0065 0.0060 0.0065 397,823 +0.00(+0.00%)
Aug 25, 2022 0.0065 0.0067 0.0060 0.0065 248,300 +0.00(+1.56%)
Aug 24, 2022 0.0069 0.0069 0.0056 0.0064 505,189 -0.00(-3.03%)
Aug 23, 2022 0.0066 0.0070 0.0064 0.0066 580,552 -0.00(-1.49%)
Aug 22, 2022 0.0066 0.0073 0.0060 0.0067 706,121 +0.00(+1.52%)
Aug 19, 2022 0.0062 0.0070 0.0060 0.0066 2,810,552 +0.00(+10.00%)
Aug 18, 2022 0.0060 0.0062 0.0057 0.0060 648,427 +0.00(+3.45%)
Aug 17, 2022 0.0060 0.0060 0.0055 0.0058 298,262 -0.00(-1.69%)
Aug 16, 2022 0.0060 0.0060 0.0056 0.0059 597,198 +0.00(+0.00%)
Aug 15, 2022 0.0051 0.0060 0.0051 0.0059 660,474 +0.00(+0.00%)
Aug 12, 2022 0.0051 0.0059 0.0050 0.0059 472,012 +0.00(+9.26%)
Aug 11, 2022 0.0054 0.0054 0.0050 0.0054 381,045 +0.00(+0.00%)
Aug 10, 2022 0.0054 0.0057 0.0049 0.0054 630,983 +0.00(+0.00%)
Aug 09, 2022 0.0046 0.0057 0.0046 0.0054 1,522,711 -0.00(-6.90%)
Aug 08, 2022 0.0059 0.0059 0.0055 0.0058 1,026,965 -0.00(-1.69%)
Aug 05, 2022 0.0059 0.0059 0.0057 0.0059 429,632 +0.00(+1.72%)
Aug 04, 2022 0.0055 0.0060 0.0055 0.0058 1,623,782 +0.00(+3.57%)
Aug 03, 2022 0.0054 0.0057 0.0053 0.0056 107,619 +0.00(+3.70%)
Aug 02, 2022 0.0055 0.0055 0.0051 0.0054 947,878 +0.00(+1.89%)
Aug 01, 2022 0.0063 0.0063 0.0050 0.0053 1,662,971 -0.00(-3.64%)
Jul 29, 2022 0.0051 0.0063 0.0046 0.0055 3,951,404 +0.00(+0.00%)
Jul 28, 2022 0.0050 0.0057 0.0050 0.0055 1,266,525 +0.00(+3.77%)
Jul 27, 2022 0.0053 0.0055 0.0051 0.0053 1,360,447 +0.00(+1.92%)
Jul 26, 2022 0.0050 0.0059 0.0049 0.0052 2,176,757 +0.00(+8.33%)
Jul 25, 2022 0.0046 0.0059 0.0043 0.0048 2,368,173 -0.00(-5.88%)
Jul 22, 2022 0.0047 0.0051 0.0044 0.0051 817,918 +0.00(+8.51%)
Jul 21, 2022 0.0049 0.0049 0.0044 0.0047 1,136,100 -0.00(-4.08%)
Jul 20, 2022 0.0051 0.0052 0.0046 0.0049 559,831 -0.00(-2.00%)
Jul 19, 2022 0.0049 0.0052 0.0043 0.0050 1,146,711 +0.00(+2.04%)
Jul 18, 2022 0.0049 0.0049 0.0043 0.0049 1,286,713 +0.00(+0.00%)
Jul 15, 2022 0.0043 0.0050 0.0042 0.0049 703,480 +0.00(+8.89%)
Jul 14, 2022 0.0045 0.0047 0.0040 0.0045 3,567,800 +0.00(+0.00%)
Jul 13, 2022 0.0044 0.0046 0.0039 0.0045 2,213,796 +0.00(+18.42%)
Jul 12, 2022 0.0042 0.0043 0.0036 0.0038 6,106,131 -0.00(-11.63%)
Jul 11, 2022 0.0037 0.0046 0.0037 0.0043 2,030,645 -0.00(-4.44%)
Jul 08, 2022 0.0042 0.0046 0.0037 0.0045 1,211,601 +0.00(+2.27%)
Jul 07, 2022 0.0045 0.0052 0.0039 0.0044 9,924,879 +0.00(+4.76%)
Jul 06, 2022 0.0036 0.0042 0.0036 0.0042 808,184 +0.00(+5.00%)
Jul 05, 2022 0.0040 0.0040 0.0036 0.0040 446,570 -0.00(-11.11%)
Jul 01, 2022 0.0042 0.0048 0.0038 0.0045 633,613 +0.00(+0.00%)
Jun 30, 2022 0.0042 0.0046 0.0040 0.0045 1,728,407 +0.00(+0.00%)
Jun 29, 2022 0.0041 0.0045 0.0040 0.0045 785,422 +0.00(+7.14%)
Jun 28, 2022 0.0044 0.0044 0.0041 0.0042 476,504 -0.00(-8.70%)
Jun 27, 2022 0.0044 0.0046 0.0041 0.0046 261,616 +0.00(+0.00%)
Jun 24, 2022 0.0044 0.0046 0.0041 0.0046 1,814,702 +0.00(+2.22%)
Jun 23, 2022 0.0047 0.0047 0.0043 0.0045 767,466 -0.00(-4.26%)
Jun 22, 2022 0.0049 0.0050 0.0044 0.0047 1,045,742 -0.00(-4.08%)
Jun 21, 2022 0.0050 0.0050 0.0047 0.0049 626,050 -0.00(-2.00%)
Jun 17, 2022 0.0047 0.0050 0.0042 0.0050 1,197,415 +0.00(+0.00%)
Jun 16, 2022 0.0073 0.0073 0.0044 0.0050 6,448,692 -0.00(-31.51%)
Jun 15, 2022 0.0034 0.0073 0.0032 0.0073 13,177,330 +0.00(+108.57%)
Jun 14, 2022 0.0036 0.0039 0.0031 0.0035 10,706,220 -0.00(-10.26%)
Jun 13, 2022 0.0040 0.0042 0.0036 0.0039 1,689,500 -0.00(-7.14%)
Jun 10, 2022 0.0042 0.0043 0.0040 0.0042 1,784,323 +0.00(+2.44%)
Jun 09, 2022 0.0041 0.0042 0.0040 0.0041 641,500 -0.00(-2.38%)
Jun 08, 2022 0.0043 0.0043 0.0038 0.0042 890,351 +0.00(+0.00%)
Jun 07, 2022 0.0042 0.0043 0.0041 0.0042 1,160,726 -0.00(-2.33%)
Jun 06, 2022 0.0044 0.0045 0.0041 0.0043 278,222 -0.00(-2.27%)
Jun 03, 2022 0.0044 0.0044 0.0040 0.0044 597,202 +0.00(+0.00%)
Jun 02, 2022 0.0046 0.0047 0.0041 0.0044 1,841,772 -0.00(-4.35%)
Jun 01, 2022 0.0047 0.0047 0.0046 0.0046 466,167 +0.00(+0.00%)
May 31, 2022 0.0042 0.0046 0.0038 0.0046 775,643 +0.00(+2.22%)
May 27, 2022 0.0036 0.0045 0.0036 0.0045 3,818,243 +0.00(+4.65%)
May 26, 2022 0.0040 0.0043 0.0037 0.0043 1,875,703 +0.00(+7.50%)
May 25, 2022 0.0045 0.0045 0.0039 0.0040 1,160,011 -0.00(-11.11%)
May 24, 2022 0.0044 0.0045 0.0040 0.0045 2,932,989 +0.00(+2.27%)
May 23, 2022 0.0040 0.0044 0.0039 0.0044 7,690,212 +0.00(+7.32%)
May 20, 2022 0.0039 0.0043 0.0039 0.0041 6,308,476 -0.00(-4.65%)
May 19, 2022 0.0039 0.0043 0.0036 0.0043 5,118,221 +0.00(+7.50%)
May 18, 2022 0.0039 0.0047 0.0034 0.0040 17,994,998 +0.00(+5.26%)
May 17, 2022 0.0036 0.0038 0.0032 0.0038 11,727,157 +0.00(+0.00%)
May 16, 2022 0.0050 0.0050 0.0036 0.0038 13,612,787 -0.00(-24.00%)
May 13, 2022 0.0060 0.0063 0.0045 0.0050 10,792,243 -0.00(-16.67%)
May 12, 2022 0.0065 0.0065 0.0055 0.0060 2,355,461 -0.00(-4.76%)
May 11, 2022 0.0063 0.0065 0.0053 0.0063 1,675,509 -0.00(-3.08%)
May 10, 2022 0.0068 0.0068 0.0051 0.0065 1,647,956 -0.00(-2.99%)
May 09, 2022 0.0072 0.0072 0.0065 0.0067 1,214,696 -0.00(-6.94%)
May 06, 2022 0.0075 0.0078 0.0066 0.0072 4,245,896 -0.00(-4.00%)
May 05, 2022 0.0073 0.0078 0.0073 0.0075 1,545,522 -0.00(-2.60%)
May 04, 2022 0.0078 0.0078 0.0073 0.0077 76,647 +0.00(+2.67%)
May 03, 2022 0.0078 0.0078 0.0070 0.0075 496,060 -0.00(-1.32%)
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.