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 )

0.0027 -0.0003 (-10.00%)
Streaming Delayed Price Updated: 2:08 PM EDT, Jul 29, 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 29, 2024 0.0030 0.0031 0.0025 0.0027 1,620,216 -0.00(-10.00%)
Jul 26, 2024 0.0030 0.0030 0.0030 0.0030 39,000 -0.00(-3.23%)
Jul 25, 2024 0.0030 0.0031 0.0030 0.0031 105,274 +0.00(+3.33%)
Jul 24, 2024 0.0030 0.0031 0.0030 0.0030 171,979 +0.00(+0.00%)
Jul 23, 2024 0.0031 0.0031 0.0030 0.0030 1,257,301 -0.00(-9.09%)
Jul 22, 2024 0.0034 0.0035 0.0031 0.0033 892,498 +0.00(+10.00%)
Jul 19, 2024 0.0031 0.0035 0.0030 0.0030 576,736 -0.00(-18.92%)
Jul 18, 2024 0.0034 0.0037 0.0032 0.0037 1,210,275 +0.00(+5.71%)
Jul 17, 2024 0.0033 0.0035 0.0031 0.0035 163,370 +0.00(+0.00%)
Jul 16, 2024 0.0033 0.0035 0.0030 0.0035 676,425 +0.00(+6.06%)
Jul 15, 2024 0.0035 0.0035 0.0033 0.0033 50,750 -0.00(-2.94%)
Jul 12, 2024 0.0033 0.0034 0.0032 0.0034 365,340 +0.00(+0.00%)
Jul 11, 2024 0.0035 0.0035 0.0033 0.0034 119,000 -0.00(-2.86%)
Jul 10, 2024 0.0035 0.0036 0.0035 0.0035 1,025,000 +0.00(+0.00%)
Jul 09, 2024 0.0037 0.0037 0.0033 0.0035 909,525 -0.00(-5.41%)
Jul 08, 2024 0.0032 0.0037 0.0032 0.0037 1,605,694 +0.00(+0.00%)
Jul 05, 2024 0.0034 0.0037 0.0034 0.0037 26,000 +0.00(+0.00%)
Jul 03, 2024 0.0037 0.0037 0.0037 0.0037 500 +0.00(+8.82%)
Jul 02, 2024 0.0039 0.0039 0.0034 0.0034 530,600 -0.00(-8.11%)
Jul 01, 2024 0.0034 0.0037 0.0033 0.0037 540,600 +0.00(+8.82%)
Jun 28, 2024 0.0033 0.0034 0.0032 0.0034 779,171 +0.00(+3.03%)
Jun 27, 2024 0.0035 0.0035 0.0033 0.0033 40,050 -0.00(-5.71%)
Jun 26, 2024 0.0033 0.0036 0.0033 0.0035 1,384,868 -0.00(-2.78%)
Jun 25, 2024 0.0037 0.0037 0.0034 0.0036 150,000 -0.00(-2.70%)
Jun 24, 2024 0.0037 0.0037 0.0035 0.0037 36,100 +0.00(+0.00%)
Jun 21, 2024 0.0036 0.0037 0.0034 0.0037 611,883 +0.00(+8.82%)
Jun 20, 2024 0.0032 0.0036 0.0032 0.0034 1,371,619 -0.00(-5.56%)
Jun 18, 2024 0.0036 0.0036 0.0032 0.0036 104,555 +0.00(+0.00%)
Jun 17, 2024 0.0038 0.0038 0.0032 0.0036 195,600 +0.00(+2.86%)
Jun 14, 2024 0.0034 0.0035 0.0032 0.0035 32,350 +0.00(+2.94%)
Jun 13, 2024 0.0031 0.0035 0.0031 0.0034 2,068,134 -0.00(-8.11%)
Jun 12, 2024 0.0035 0.0037 0.0035 0.0037 1,752,246 -0.00(-2.63%)
Jun 11, 2024 0.0038 0.0038 0.0038 0.0038 10,000 +0.00(+0.00%)
Jun 10, 2024 0.0038 0.0038 0.0036 0.0038 213,000 +0.00(+0.00%)
Jun 07, 2024 0.0038 0.0038 0.0036 0.0038 175,000 -0.00(-2.56%)
Jun 06, 2024 0.0045 0.0045 0.0037 0.0039 290,320 -0.00(-2.50%)
Jun 05, 2024 0.0038 0.0048 0.0035 0.0040 7,098,488 +0.00(+5.26%)
Jun 04, 2024 0.0035 0.0038 0.0035 0.0038 83,800 +0.00(+0.00%)
Jun 03, 2024 0.0041 0.0044 0.0038 0.0038 1,115,300 -0.00(-5.00%)
May 31, 2024 0.0041 0.0041 0.0040 0.0040 1,110,000 +0.00(+0.00%)
May 30, 2024 0.0040 0.0040 0.0039 0.0040 221,600 +0.00(+2.56%)
May 29, 2024 0.0037 0.0041 0.0032 0.0039 843,295 +0.00(+5.41%)
May 28, 2024 0.0040 0.0041 0.0036 0.0037 1,852,670 -0.00(-2.63%)
May 24, 2024 0.0036 0.0039 0.0033 0.0038 1,050,665 +0.00(+0.00%)
May 23, 2024 0.0039 0.0040 0.0031 0.0038 3,020,878 -0.00(-5.00%)
May 22, 2024 0.0037 0.0040 0.0037 0.0040 3,600 +0.00(+5.26%)
May 21, 2024 0.0041 0.0041 0.0035 0.0038 471,366 -0.00(-2.56%)
May 20, 2024 0.0039 0.0039 0.0034 0.0039 1,740,313 +0.00(+2.63%)
May 17, 2024 0.0044 0.0044 0.0037 0.0038 315,789 -0.00(-9.52%)
May 16, 2024 0.0037 0.0042 0.0035 0.0042 304,760 +0.00(+5.00%)
May 15, 2024 0.0038 0.0040 0.0038 0.0040 35,215 +0.00(+0.00%)
May 14, 2024 0.0038 0.0040 0.0032 0.0040 762,317 +0.00(+0.00%)
May 13, 2024 0.0040 0.0044 0.0038 0.0040 290,125 -0.00(-6.98%)
May 10, 2024 0.0044 0.0044 0.0035 0.0043 1,845,636 -0.00(-4.44%)
May 09, 2024 0.0040 0.0045 0.0040 0.0045 24,605 -0.00(-2.17%)
May 08, 2024 0.0040 0.0047 0.0036 0.0046 482,760 +0.00(+4.55%)
May 07, 2024 0.0044 0.0044 0.0036 0.0044 804,458 +0.00(+7.32%)
May 06, 2024 0.0041 0.0041 0.0039 0.0041 2,355,261 -0.00(-8.89%)
May 03, 2024 0.0041 0.0045 0.0040 0.0045 140,000 +0.00(+9.76%)
May 02, 2024 0.0049 0.0049 0.0041 0.0041 1,371,090 -0.00(-14.58%)
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.