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 )

0.0040 +0.0002 (+5.26%)
Streaming Delayed Price Updated: 2:38 PM EDT, May 22, 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 (%)
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%)
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.