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 UNCHANGED
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 (%)
Jul 31, 2018 0.0014 0.0014 0.0012 0.0013 5,790,769 +0.00(+0.00%)
Jul 30, 2018 0.0014 0.0014 0.0012 0.0013 7,397,672 -0.00(-7.14%)
Jul 27, 2018 0.0013 0.0014 0.0012 0.0014 4,493,600 +0.00(+16.67%)
Jul 26, 2018 0.0013 0.0014 0.0012 0.0012 4,165,540 -0.00(-20.00%)
Jul 25, 2018 0.0013 0.0015 0.0013 0.0015 9,725,775 +0.00(+15.38%)
Jul 24, 2018 0.0014 0.0015 0.0013 0.0013 2,524,893 -0.00(-7.14%)
Jul 23, 2018 0.0015 0.0015 0.0013 0.0014 7,794,950 -0.00(-12.50%)
Jul 20, 2018 0.0016 0.0017 0.0015 0.0016 2,270,200 +0.00(+0.00%)
Jul 19, 2018 0.0017 0.0014 0.0016 11,445,709 +0.00(+0.00%)
Jul 18, 2018 0.0012 0.0017 0.0012 0.0016 64,150,864 +0.00(+33.33%)
Jul 17, 2018 0.0013 0.0013 0.0012 0.0012 500,000 -0.00(-7.69%)
Jul 16, 2018 0.0014 0.0014 0.0012 0.0013 14,513,000 -0.00(-7.14%)
Jul 13, 2018 0.0014 0.0014 0.0012 0.0014 17,677,400 +0.00(+0.00%)
Jul 12, 2018 0.0016 0.0016 0.0013 0.0014 17,796,564 -0.00(-12.50%)
Jul 11, 2018 0.0014 0.0016 0.0012 0.0016 24,359,412 +0.00(+33.33%)
Jul 10, 2018 0.0012 0.0014 0.0012 0.0012 9,972,673 -0.00(-7.69%)
Jul 09, 2018 0.0015 0.0015 0.0012 0.0013 19,641,634 -0.00(-13.33%)
Jul 06, 2018 0.0015 0.0017 0.0015 0.0015 22,596,140 +0.00(+7.14%)
Jul 05, 2018 0.0012 0.0016 0.0012 0.0014 46,875,656 +0.00(+16.67%)
Jul 03, 2018 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Jul 02, 2018 0.0012 0.0013 0.0011 0.0012 16,171,406 +0.00(+0.00%)
Jun 29, 2018 0.0014 0.0014 0.0011 0.0012 3,216,033 +0.00(+0.00%)
Jun 28, 2018 0.0013 0.0013 0.0011 0.0012 4,530,649 -0.00(-7.69%)
Jun 27, 2018 0.0014 0.0014 0.0011 0.0013 4,624,290 +0.00(+8.33%)
Jun 26, 2018 0.0013 0.0013 0.0012 0.0012 7,960,686 -0.00(-7.69%)
Jun 25, 2018 0.0013 0.0014 0.0012 0.0013 5,689,700 +0.00(+8.33%)
Jun 22, 2018 0.0014 0.0015 0.0012 0.0012 7,419,456 -0.00(-20.00%)
Jun 21, 2018 0.0013 0.0015 0.0013 0.0015 3,040,600 +0.00(+0.00%)
Jun 20, 2018 0.0014 0.0016 0.0013 0.0015 4,036,654 -0.00(-6.25%)
Jun 19, 2018 0.0017 0.0017 0.0014 0.0016 8,796,330 +0.00(+0.00%)
Jun 18, 2018 0.0015 0.0016 0.0013 0.0016 9,907,409 +0.00(+0.00%)
Jun 15, 2018 0.0016 0.0015 0.0016 6,066,960 +0.00(+6.67%)
Jun 14, 2018 0.0014 0.0015 0.0013 0.0015 13,613,219 +0.00(+15.38%)
Jun 13, 2018 0.0014 0.0014 0.0013 0.0013 7,179,994 -0.00(-7.14%)
Jun 12, 2018 0.0014 0.0016 0.0013 0.0014 8,873,000 +0.00(+0.00%)
Jun 11, 2018 0.0016 0.0016 0.0013 0.0014 4,865,912 +0.00(+0.00%)
Jun 08, 2018 0.0015 0.0016 0.0013 0.0014 6,929,815 -0.00(-6.67%)
Jun 07, 2018 0.0017 0.0017 0.0013 0.0015 5,235,609 -0.00(-6.25%)
Jun 06, 2018 0.0016 0.0018 0.0014 0.0016 17,018,060 -0.00(-5.88%)
Jun 05, 2018 0.0016 0.0019 0.0015 0.0017 10,583,666 -0.00(-5.56%)
Jun 04, 2018 0.0019 0.0019 0.0017 0.0018 14,261,981 +0.00(+0.00%)
Jun 01, 2018 0.0018 0.0019 0.0016 0.0018 21,040,272 +0.00(+5.88%)
May 31, 2018 0.0022 0.0023 0.0015 0.0017 69,269,840 -0.00(-22.73%)
May 30, 2018 0.0023 0.0023 0.0017 0.0022 19,096,328 +0.00(+10.00%)
May 29, 2018 0.0018 0.0023 0.0017 0.0020 49,707,396 +0.00(+17.65%)
May 25, 2018 0.0017 0.0017 0.0017 0 +0.00(+6.25%)
May 24, 2018 0.0016 0.0016 0.0014 0.0016 27,470,388 +0.00(+0.00%)
May 23, 2018 0.0018 0.0018 0.0012 0.0016 11,919,974 +0.00(+6.67%)
May 22, 2018 0.0015 0.0017 0.0014 0.0015 9,516,337 +0.00(+7.14%)
May 21, 2018 0.0011 0.0015 0.0011 0.0014 10,019,730 +0.00(+7.69%)
May 18, 2018 0.0013 0.0013 0.0011 0.0013 3,249,859 +0.00(+8.33%)
May 17, 2018 0.0013 0.0013 0.0012 0.0012 184,800 +0.00(+0.00%)
May 16, 2018 0.0013 0.0013 0.0012 0.0012 9,090,868 +0.00(+0.00%)
May 15, 2018 0.0011 0.0012 0.0011 0.0012 9,483,317 +0.00(+4.35%)
May 14, 2018 0.0011 0.0012 0.0011 0.0011 636,000 +0.00(+4.55%)
May 11, 2018 0.0012 0.0012 0.0011 0.0011 3,923,638 -0.00(-4.35%)
May 10, 2018 0.0012 0.0013 0.0011 0.0011 1,078,095 -0.00(-11.54%)
May 09, 2018 0.0011 0.0013 0.0011 0.0013 1,000,500 +0.00(+0.00%)
May 08, 2018 0.0013 0.0013 0.0011 0.0013 78,333 +0.00(+8.33%)
May 07, 2018 0.0011 0.0012 0.0011 0.0012 3,472,179 +0.00(+0.00%)
May 04, 2018 0.0013 0.0013 0.0011 0.0012 2,362,276 +0.00(+0.00%)
May 03, 2018 0.0011 0.0012 0.0011 0.0012 1,813,140 +0.00(+0.00%)
May 02, 2018 0.0013 0.0013 0.0012 0.0012 3,299,600 -0.00(-7.69%)
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.