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 UNCHANGED
Streaming Delayed Price Updated: 3:09 PM EDT, May 24, 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 (%)
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%)
Feb 01, 2019 0.0015 0.0017 0.0013 0.0016 17,901,900 +0.00(+6.67%)
Jan 31, 2019 0.0014 0.0016 0.0012 0.0015 12,491,559 +0.00(+7.14%)
Jan 30, 2019 0.0013 0.0014 0.0011 0.0014 14,997,969 +0.00(+0.00%)
Jan 29, 2019 0.0017 0.0017 0.0011 0.0014 59,836,068 -0.00(-12.50%)
Jan 28, 2019 0.0017 0.0030 0.0014 0.0016 61,334,980 +0.00(+0.00%)
Jan 25, 2019 0.0011 0.0019 0.0010 0.0016 88,562,200 +0.00(+33.33%)
Jan 24, 2019 0.0009 0.0013 0.0009 0.0012 30,441,424 +0.00(+33.33%)
Jan 23, 2019 0.0007 0.0010 0.0007 0.0009 16,262,169 +0.00(+0.00%)
Jan 22, 2019 0.0011 0.0012 0.0007 0.0009 41,766,808 -0.00(-18.18%)
Jan 18, 2019 0.0008 0.0012 0.0008 0.0011 25,161,900 +0.00(+10.00%)
Jan 17, 2019 0.0006 0.0010 0.0006 0.0010 69,131,280 +0.00(+42.86%)
Jan 16, 2019 0.0007 0.0007 0.0006 0.0007 318,048 +0.00(+0.00%)
Jan 15, 2019 0.0006 0.0007 0.0006 0.0007 1,121,414 +0.00(+0.00%)
Jan 14, 2019 0.0007 0.0007 0.0007 0.0007 65,800 +0.00(+0.00%)
Jan 11, 2019 0.0005 0.0007 0.0005 0.0007 4,787,600 +0.00(+0.00%)
Jan 10, 2019 0.0007 0.0007 0.0006 0.0007 4,909,572 +0.00(+0.00%)
Jan 09, 2019 0.0006 0.0007 0.0006 0.0007 1,391,428 +0.00(+0.00%)
Jan 08, 2019 0.0006 0.0007 0.0006 0.0007 5,179,800 +0.00(+0.00%)
Jan 07, 2019 0.0007 0.0007 0.0006 0.0007 887,263 +0.00(+0.00%)
Jan 04, 2019 0.0006 0.0007 0.0006 0.0007 11,137,100 +0.00(+16.67%)
Jan 02, 2019 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Dec 31, 2018 0.0005 0.0006 0.0005 0.0006 6,345,000 +0.00(+0.00%)
Dec 28, 2018 0.0005 0.0006 0.0004 0.0006 3,101,600 +0.00(+0.00%)
Dec 27, 2018 0.0005 0.0006 0.0005 0.0006 2,485,524 +0.00(+0.00%)
Dec 26, 2018 0.0005 0.0006 0.0005 0.0006 2,129,900 +0.00(+20.00%)
Dec 24, 2018 0.0005 0.0005 0.0005 0.0005 640,000 -0.00(-16.67%)
Dec 21, 2018 0.0005 0.0007 0.0005 0.0006 4,380,200 +0.00(+0.00%)
Dec 20, 2018 0.0007 0.0007 0.0005 0.0006 2,865,454 -0.00(-14.29%)
Dec 19, 2018 0.0005 0.0007 0.0005 0.0007 2,700,777 +0.00(+0.00%)
Dec 18, 2018 0.0005 0.0007 0.0005 0.0007 126,777 +0.00(+0.00%)
Dec 17, 2018 0.0006 0.0007 0.0006 0.0007 2,450,000 +0.00(+16.67%)
Dec 14, 2018 0.0006 0.0006 0.0005 0.0006 1,736,700 +0.00(+20.00%)
Dec 13, 2018 0.0006 0.0006 0.0005 0.0005 2,304,440 -0.00(-16.67%)
Dec 12, 2018 0.0006 0.0006 0.0004 0.0006 2,087,202 +0.00(+20.00%)
Dec 11, 2018 0.0005 0.0007 0.0004 0.0005 24,465,598 -0.00(-28.57%)
Dec 10, 2018 0.0005 0.0007 0.0005 0.0007 11,732,337 +0.00(+0.00%)
Dec 07, 2018 0.0007 0.0007 0.0005 0.0007 5,925,600 +0.00(+0.00%)
Dec 06, 2018 0.0007 0.0007 0.0006 0.0007 2,640,630 +0.00(+0.00%)
Dec 04, 2018 0.0006 0.0007 0.0006 0.0007 77,000 +0.00(+0.00%)
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.