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 -0.0002 (-5.00%)
Streaming Delayed Price Updated: 3:38 PM EDT, May 23, 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 (%)
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%)
May 02, 2022 0.0076 0.0078 0.0070 0.0076 2,882,653 +0.00(+0.00%)
Apr 29, 2022 0.0077 0.0078 0.0072 0.0076 2,010,806 -0.00(-1.30%)
Apr 28, 2022 0.0074 0.0081 0.0074 0.0077 2,511,244 +0.00(+4.05%)
Apr 27, 2022 0.0088 0.0090 0.0072 0.0074 8,166,113 -0.00(-17.78%)
Apr 26, 2022 0.0098 0.0098 0.0083 0.0090 2,396,124 -0.00(-8.16%)
Apr 25, 2022 0.0099 0.0100 0.0089 0.0098 3,902,568 +0.00(+11.36%)
Apr 22, 2022 0.0084 0.0089 0.0084 0.0088 2,286,333 +0.00(+7.32%)
Apr 21, 2022 0.0080 0.0085 0.0080 0.0082 1,202,172 +0.00(+2.50%)
Apr 20, 2022 0.0078 0.0082 0.0077 0.0080 3,209,612 +0.00(+3.90%)
Apr 19, 2022 0.0076 0.0080 0.0076 0.0077 4,506,193 +0.00(+1.32%)
Apr 18, 2022 0.0071 0.0079 0.0070 0.0076 3,150,864 +0.00(+1.33%)
Apr 14, 2022 0.0071 0.0080 0.0070 0.0075 6,700,903 -0.00(-9.64%)
Apr 13, 2022 0.0082 0.0083 0.0078 0.0083 1,717,917 +0.00(+0.00%)
Apr 12, 2022 0.0085 0.0085 0.0080 0.0083 2,331,588 -0.00(-2.35%)
Apr 11, 2022 0.0090 0.0090 0.0076 0.0085 10,097,477 -0.00(-5.56%)
Apr 08, 2022 0.0092 0.0096 0.0085 0.0090 16,206,519 +0.00(+4.65%)
Apr 07, 2022 0.0101 0.0108 0.0080 0.0086 15,599,825 -0.00(-17.31%)
Apr 06, 2022 0.0111 0.0116 0.0101 0.0104 6,296,345 -0.00(-7.96%)
Apr 05, 2022 0.0111 0.0119 0.0110 0.0113 1,816,670 -0.00(-1.74%)
Apr 04, 2022 0.0118 0.0118 0.0110 0.0115 1,293,582 -0.00(-3.36%)
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.