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: 3:39 PM EDT, May 15, 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 (%)
May 28, 2021 0.0371 0.0488 0.0371 0.0460 36,937,780 +0.01(+15.29%)
May 27, 2021 0.0360 0.0409 0.0338 0.0399 22,172,612 +0.00(+11.14%)
May 26, 2021 0.0380 0.0440 0.0320 0.0359 21,596,382 -0.00(-10.25%)
May 25, 2021 0.0381 0.0415 0.0358 0.0400 9,540,959 +0.00(+2.56%)
May 24, 2021 0.0399 0.0467 0.0375 0.0390 19,167,108 -0.00(-1.76%)
May 21, 2021 0.0380 0.0440 0.0355 0.0397 13,413,547 -0.00(-0.75%)
May 20, 2021 0.0419 0.0440 0.0360 0.0400 41,701,608 -0.00(-6.98%)
May 19, 2021 0.0319 0.0440 0.0280 0.0430 68,561,608 +0.01(+45.27%)
May 18, 2021 0.0349 0.0349 0.0277 0.0296 13,081,912 -0.00(-6.03%)
May 17, 2021 0.0339 0.0352 0.0290 0.0315 8,409,408 -0.00(-1.56%)
May 14, 2021 0.0335 0.0337 0.0256 0.0320 9,247,298 +0.00(+1.59%)
May 13, 2021 0.0325 0.0401 0.0255 0.0315 56,405,992 -0.00(-5.97%)
May 12, 2021 0.0222 0.0407 0.0200 0.0335 80,875,408 +0.01(+50.90%)
May 11, 2021 0.0215 0.0228 0.0185 0.0222 7,951,492 +0.00(+6.22%)
May 10, 2021 0.0225 0.0225 0.0190 0.0209 7,887,507 -0.00(-6.28%)
May 07, 2021 0.0220 0.0225 0.0202 0.0223 2,018,348 +0.00(+3.72%)
May 06, 2021 0.0199 0.0220 0.0185 0.0215 4,230,290 +0.00(+13.16%)
May 05, 2021 0.0220 0.0220 0.0190 0.0190 5,891,071 -0.00(-9.52%)
May 04, 2021 0.0190 0.0229 0.0190 0.0210 5,647,926 -0.00(-4.11%)
May 03, 2021 0.0242 0.0253 0.0200 0.0219 9,398,739 -0.00(-13.10%)
Apr 30, 2021 0.0262 0.0262 0.0221 0.0252 5,380,200 +0.00(+2.86%)
Apr 29, 2021 0.0250 0.0265 0.0210 0.0245 11,218,904 +0.00(+4.26%)
Apr 28, 2021 0.0249 0.0249 0.0195 0.0235 6,982,249 +0.00(+0.86%)
Apr 27, 2021 0.0232 0.0250 0.0208 0.0233 12,139,720 -0.00(-2.92%)
Apr 26, 2021 0.0205 0.0250 0.0205 0.0240 16,152,642 +0.00(+18.23%)
Apr 23, 2021 0.0183 0.0207 0.0146 0.0203 12,804,000 +0.00(+30.97%)
Apr 22, 2021 0.0110 0.0160 0.0110 0.0155 11,109,792 +0.00(+25.00%)
Apr 21, 2021 0.0134 0.0134 0.0120 0.0124 2,542,288 -0.00(-4.62%)
Apr 20, 2021 0.0109 0.0135 0.0098 0.0130 9,059,573 +0.00(+19.27%)
Apr 19, 2021 0.0125 0.0135 0.0101 0.0109 7,340,187 -0.00(-12.80%)
Apr 16, 2021 0.0152 0.0152 0.0120 0.0125 5,050,800 -0.00(-10.71%)
Apr 15, 2021 0.0135 0.0151 0.0130 0.0140 3,697,660 -0.00(-1.41%)
Apr 14, 2021 0.0155 0.0155 0.0135 0.0142 6,287,213 -0.00(-7.79%)
Apr 13, 2021 0.0139 0.0160 0.0136 0.0154 5,291,924 +0.00(+2.67%)
Apr 12, 2021 0.0178 0.0185 0.0121 0.0150 21,803,992 -0.00(-15.73%)
Apr 09, 2021 0.0185 0.0189 0.0160 0.0178 6,164,000 -0.00(-0.56%)
Apr 08, 2021 0.0199 0.0199 0.0171 0.0179 8,912,743 -0.00(-7.73%)
Apr 07, 2021 0.0209 0.0209 0.0161 0.0194 5,884,743 -0.00(-6.73%)
Apr 06, 2021 0.0210 0.0210 0.0181 0.0208 4,111,677 -0.00(-0.48%)
Apr 05, 2021 0.0191 0.0222 0.0191 0.0209 5,995,961 -0.00(-5.86%)
Apr 01, 2021 0.0227 0.0230 0.0190 0.0222 4,868,100 +0.00(+3.26%)
Mar 31, 2021 0.0209 0.0250 0.0190 0.0215 9,468,468 +0.00(+8.59%)
Mar 30, 2021 0.0229 0.0229 0.0184 0.0198 6,796,511 -0.00(-5.71%)
Mar 29, 2021 0.0195 0.0229 0.0195 0.0210 6,863,658 -0.00(-2.33%)
Mar 26, 2021 0.0195 0.0220 0.0184 0.0215 6,035,300 +0.00(+16.22%)
Mar 25, 2021 0.0211 0.0232 0.0151 0.0185 13,081,664 -0.00(-7.50%)
Mar 24, 2021 0.0243 0.0250 0.0185 0.0200 7,059,279 -0.00(-14.89%)
Mar 23, 2021 0.0280 0.0280 0.0200 0.0235 5,702,487 -0.00(-6.00%)
Mar 22, 2021 0.0230 0.0270 0.0230 0.0250 11,879,918 +0.00(+8.70%)
Mar 19, 2021 0.0215 0.0269 0.0215 0.0230 28,215,000 +0.00(+12.20%)
Mar 18, 2021 0.0170 0.0215 0.0156 0.0205 22,795,086 +0.00(+20.59%)
Mar 17, 2021 0.0164 0.0188 0.0154 0.0170 14,952,453 +0.00(+6.92%)
Mar 16, 2021 0.0150 0.0171 0.0145 0.0159 14,859,605 +0.00(+6.00%)
Mar 15, 2021 0.0163 0.0164 0.0140 0.0150 6,048,728 -0.00(-3.23%)
Mar 12, 2021 0.0171 0.0171 0.0138 0.0155 8,952,800 -0.00(-9.36%)
Mar 11, 2021 0.0150 0.0175 0.0130 0.0171 18,473,892 +0.00(+17.93%)
Mar 10, 2021 0.0130 0.0150 0.0120 0.0145 8,147,703 +0.00(+3.57%)
Mar 09, 2021 0.0168 0.0168 0.0122 0.0140 7,762,007 -0.00(-5.41%)
Mar 08, 2021 0.0130 0.0169 0.0125 0.0148 6,872,525 +0.00(+6.47%)
Mar 05, 2021 0.0120 0.0150 0.0100 0.0139 8,323,100 +0.00(+32.38%)
Mar 04, 2021 0.0151 0.0176 0.0090 0.0105 22,603,180 -0.00(-21.05%)
Mar 03, 2021 0.0180 0.0180 0.0115 0.0133 18,882,468 -0.00(-26.11%)
Mar 02, 2021 0.0189 0.0189 0.0150 0.0180 14,043,322 -0.00(-4.76%)
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.