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 )

0.0048 UNCHANGED
Streaming Delayed Price Updated: 3:36 PM EDT, May 1, 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 30, 2019 0.0009 0.0010 0.0009 0.0009 2,719,300 +0.00(+0.00%)
Apr 29, 2019 0.0009 0.0009 0.0009 0.0009 1,210,526 +0.00(+0.00%)
Apr 26, 2019 0.0010 0.0010 0.0009 0.0009 3,100,000 +0.00(+0.00%)
Apr 25, 2019 0.0012 0.0012 0.0009 0.0009 2,956,844 -0.00(-10.00%)
Apr 24, 2019 0.0012 0.0012 0.0010 0.0010 262,800 -0.00(-16.67%)
Apr 23, 2019 0.0012 0.0012 0.0012 0.0012 556,829 +0.00(+9.09%)
Apr 22, 2019 0.0009 0.0011 0.0009 0.0011 3,237,171 +0.00(+22.22%)
Apr 18, 2019 0.0009 0.0010 0.0009 0.0009 4,672,800 +0.00(+0.00%)
Apr 17, 2019 0.0011 0.0011 0.0009 0.0009 2,261,000 -0.00(-18.18%)
Apr 16, 2019 0.0010 0.0011 0.0009 0.0011 1,873,608 -0.00(-8.33%)
Apr 15, 2019 0.0012 0.0012 0.0010 0.0012 3,375,515 +0.00(+0.00%)
Apr 12, 2019 0.0011 0.0013 0.0009 0.0012 16,412,500 +0.00(+9.09%)
Apr 11, 2019 0.0011 0.0011 0.0010 0.0011 189,198 +0.00(+22.22%)
Apr 10, 2019 0.0011 0.0011 0.0009 0.0009 3,486,949 -0.00(-10.00%)
Apr 09, 2019 0.0010 0.0010 0.0009 0.0010 2,240,000 +0.00(+0.00%)
Apr 08, 2019 0.0010 0.0011 0.0009 0.0010 1,322,860 +0.00(+0.00%)
Apr 05, 2019 0.0011 0.0011 0.0009 0.0010 4,890,000 +0.00(+0.00%)
Apr 04, 2019 0.0010 0.0010 0.0009 0.0010 3,463,050 +0.00(+0.00%)
Apr 03, 2019 0.0011 0.0011 0.0009 0.0010 3,014,863 +0.00(+0.00%)
Apr 02, 2019 0.0011 0.0012 0.0009 0.0010 4,516,537 -0.00(-9.09%)
Apr 01, 2019 0.0011 0.0012 0.0011 0.0011 4,176,007 +0.00(+0.00%)
Mar 29, 2019 0.0011 0.0011 0.0009 0.0011 2,081,600 +0.00(+0.00%)
Mar 28, 2019 0.0011 0.0011 0.0010 0.0011 714,720 +0.00(+0.00%)
Mar 27, 2019 0.0009 0.0011 0.0009 0.0011 1,704,645 +0.00(+0.00%)
Mar 26, 2019 0.0010 0.0011 0.0009 0.0011 1,338,852 +0.00(+10.00%)
Mar 25, 2019 0.0010 0.0011 0.0008 0.0010 5,654,443 +0.00(+0.00%)
Mar 22, 2019 0.0010 0.0011 0.0009 0.0010 2,975,800 +0.00(+0.00%)
Mar 21, 2019 0.0010 0.0010 0.0009 0.0010 7,485,949 +0.00(+0.00%)
Mar 20, 2019 0.0009 0.0010 0.0009 0.0010 3,593,550 +0.00(+11.11%)
Mar 19, 2019 0.0010 0.0010 0.0009 0.0009 1,110,000 -0.00(-10.00%)
Mar 18, 2019 0.0011 0.0011 0.0010 0.0010 475,454 +0.00(+0.00%)
Mar 15, 2019 0.0010 0.0010 0.0009 0.0010 2,402,700 +0.00(+0.00%)
Mar 14, 2019 0.0010 0.0010 0.0009 0.0010 205,975 +0.00(+0.00%)
Mar 13, 2019 0.0010 0.0010 0.0009 0.0010 3,435,000 +0.00(+0.00%)
Mar 12, 2019 0.0010 0.0010 0.0009 0.0010 1,110,387 +0.00(+0.00%)
Mar 11, 2019 0.0009 0.0011 0.0009 0.0010 8,093,734 -0.00(-9.09%)
Mar 08, 2019 0.0009 0.0011 0.0009 0.0011 541,100 +0.00(+10.00%)
Mar 07, 2019 0.0010 0.0010 0.0009 0.0010 248,094 -0.00(-9.09%)
Mar 06, 2019 0.0010 0.0011 0.0008 0.0011 4,984,275 +0.00(+0.00%)
Mar 05, 2019 0.0011 0.0011 0.0009 0.0011 3,295,848 +0.00(+0.00%)
Mar 04, 2019 0.0011 0.0011 0.0009 0.0011 1,494,543 +0.00(+0.00%)
Mar 01, 2019 0.0010 0.0011 0.0009 0.0011 1,257,700 +0.00(+22.22%)
Feb 28, 2019 0.0011 0.0011 0.0009 0.0009 997,855 -0.00(-10.00%)
Feb 27, 2019 0.0010 0.0011 0.0009 0.0010 3,412,298 -0.00(-9.09%)
Feb 26, 2019 0.0011 0.0011 0.0008 0.0011 1,393,963 +0.00(+0.00%)
Feb 25, 2019 0.0010 0.0011 0.0009 0.0011 1,059,363 +0.00(+10.00%)
Feb 22, 2019 0.0010 0.0010 0.0009 0.0010 7,599,900 +0.00(+11.11%)
Feb 21, 2019 0.0009 0.0010 0.0008 0.0009 6,488,727 +0.00(+0.00%)
Feb 20, 2019 0.0012 0.0012 0.0009 0.0009 18,579,842 -0.00(-25.00%)
Feb 19, 2019 0.0012 0.0012 0.0010 0.0012 8,098,041 +0.00(+0.00%)
Feb 15, 2019 0.0013 0.0014 0.0010 0.0012 6,965,700 +0.00(+0.00%)
Feb 14, 2019 0.0010 0.0012 0.0008 0.0012 21,107,348 +0.00(+33.33%)
Feb 13, 2019 0.0008 0.0010 0.0008 0.0009 2,647,777 +0.00(+12.50%)
Feb 12, 2019 0.0009 0.0010 0.0008 0.0008 5,639,500 -0.00(-20.00%)
Feb 11, 2019 0.0010 0.0011 0.0008 0.0010 13,553,542 +0.00(+11.11%)
Feb 08, 2019 0.0010 0.0010 0.0009 0.0009 5,190,500 -0.00(-10.00%)
Feb 07, 2019 0.0009 0.0011 0.0008 0.0010 11,828,553 +0.00(+11.11%)
Feb 06, 2019 0.0011 0.0011 0.0008 0.0009 25,297,604 -0.00(-18.18%)
Feb 05, 2019 0.0013 0.0013 0.0010 0.0011 26,800,796 -0.00(-21.43%)
Feb 04, 2019 0.0018 0.0018 0.0012 0.0014 26,580,072 -0.00(-12.50%)
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.