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: 11:42 AM EDT, May 9, 2025 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 (%)
May 08, 2025 0.0039 0.0042 0.0038 0.0042 306,211 +0.00(+10.53%)
May 07, 2025 0.0039 0.0039 0.0038 0.0038 65,000 -0.00(-5.00%)
May 06, 2025 0.0040 0.0040 0.0040 0.0040 10,000 +0.00(+8.11%)
May 05, 2025 0.0040 0.0042 0.0037 0.0037 248,706 -0.00(-11.90%)
May 02, 2025 0.0040 0.0042 0.0040 0.0042 217,000 -0.00(-12.50%)
May 01, 2025 0.0043 0.0048 0.0033 0.0048 3,256,113 -0.00(-2.04%)
Apr 30, 2025 0.0051 0.0054 0.0035 0.0049 2,096,960 -0.00(-3.92%)
Apr 29, 2025 0.0052 0.0052 0.0048 0.0051 410,676 -0.00(-7.27%)
Apr 28, 2025 0.0054 0.0058 0.0049 0.0055 712,772 -0.00(-6.78%)
Apr 25, 2025 0.0054 0.0059 0.0054 0.0059 130,728 +0.00(+13.46%)
Apr 24, 2025 0.0055 0.0059 0.0051 0.0052 622,348 -0.00(-13.33%)
Apr 23, 2025 0.0060 0.0060 0.0060 0.0060 287,065 +0.00(+0.00%)
Apr 22, 2025 0.0056 0.0060 0.0056 0.0060 2,567,076 -0.00(-1.64%)
Apr 17, 2025 0.0061 0 +0.00(+0.00%)
Apr 16, 2025 0.0066 0.0067 0.0061 0.0061 439,711 -0.00(-8.96%)
Apr 15, 2025 0.0066 0.0069 0.0066 0.0067 163,174 -0.00(-2.90%)
Apr 14, 2025 0.0063 0.0070 0.0061 0.0069 609,200 +0.00(+9.52%)
Apr 11, 2025 0.0063 0.0065 0.0063 0.0063 111,000 -0.00(-3.08%)
Apr 10, 2025 0.0063 0.0070 0.0060 0.0065 227,901 +0.00(+6.56%)
Apr 09, 2025 0.0059 0.0067 0.0059 0.0061 287,000 -0.00(-7.58%)
Apr 08, 2025 0.0065 0.0068 0.0062 0.0066 529,693 +0.00(+8.20%)
Apr 07, 2025 0.0069 0.0072 0.0053 0.0061 148,166 +0.00(+10.91%)
Apr 04, 2025 0.0057 0.0057 0.0053 0.0055 977,576 -0.00(-12.70%)
Apr 03, 2025 0.0069 0.0069 0.0056 0.0063 36,382 -0.00(-7.35%)
Apr 02, 2025 0.0060 0.0070 0.0054 0.0068 189,861 +0.00(+3.03%)
Apr 01, 2025 0.0058 0.0074 0.0057 0.0066 1,294,339 +0.00(+1.54%)
Mar 31, 2025 0.0068 0.0072 0.0064 0.0065 3,599,245 +0.00(+4.84%)
Mar 28, 2025 0.0056 0.0069 0.0056 0.0062 2,201,852 -0.00(-1.59%)
Mar 27, 2025 0.0061 0.0063 0.0058 0.0063 1,058,654 +0.00(+5.00%)
Mar 26, 2025 0.0059 0.0065 0.0058 0.0060 598,223 +0.00(+0.00%)
Mar 25, 2025 0.0057 0.0064 0.0057 0.0060 2,144,520 +0.00(+0.00%)
Mar 24, 2025 0.0061 0.0062 0.0057 0.0060 776,395 +0.00(+5.26%)
Mar 21, 2025 0.0061 0.0061 0.0053 0.0057 1,925,527 -0.00(-6.56%)
Mar 20, 2025 0.0060 0.0062 0.0055 0.0061 4,703,475 +0.00(+3.39%)
Mar 19, 2025 0.0048 0.0060 0.0048 0.0059 7,644,914 +0.00(+20.41%)
Mar 18, 2025 0.0045 0.0049 0.0041 0.0049 4,360,371 +0.00(+16.67%)
Mar 17, 2025 0.0033 0.0042 0.0033 0.0042 2,558,153 +0.00(+27.27%)
Mar 14, 2025 0.0033 0.0033 0.0032 0.0033 30,500 +0.00(+0.00%)
Mar 13, 2025 0.0032 0.0034 0.0032 0.0033 57,905 +0.00(+6.45%)
Mar 12, 2025 0.0031 0.0031 0.0031 0.0031 41,500 -0.00(-3.13%)
Mar 11, 2025 0.0032 0.0032 0.0031 0.0032 194,596 +0.00(+0.00%)
Mar 10, 2025 0.0034 0.0034 0.0030 0.0032 620,001 -0.00(-5.88%)
Mar 07, 2025 0.0034 0.0035 0.0030 0.0034 177,171 +0.00(+0.00%)
Mar 06, 2025 0.0032 0.0037 0.0031 0.0034 413,680 +0.00(+0.00%)
Mar 05, 2025 0.0031 0.0037 0.0031 0.0034 480,952 -0.00(-8.11%)
Mar 04, 2025 0.0037 0.0037 0.0031 0.0037 116,100 +0.00(+2.78%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.