Skip to main content

Umbra Applied Technologies Group Inc (OP: UATG )

0.0041 UNCHANGED
Streaming Delayed Price Updated: 12:41 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2024 0.0042 0.0042 0.0040 0.0041 2,899,204 +0.00(+2.50%)
Dec 04, 2024 0.0036 0.0042 0.0027 0.0040 7,925,602 -0.00(-4.76%)
Dec 03, 2024 0.0040 0.0042 0.0035 0.0042 1,263,870 +0.00(+2.44%)
Dec 02, 2024 0.0041 0.0042 0.0036 0.0041 425,138 +0.00(+2.50%)
Nov 29, 2024 0.0044 0.0044 0.0036 0.0040 55,500 -0.00(-6.98%)
Nov 27, 2024 0.0044 0.0044 0.0043 0.0043 200,000 +0.00(+2.38%)
Nov 26, 2024 0.0042 0.0045 0.0035 0.0042 210,891 -0.00(-2.33%)
Nov 25, 2024 0.0043 0.0045 0.0033 0.0043 756,863 -0.00(-4.44%)
Nov 22, 2024 0.0042 0.0045 0.0041 0.0045 708,000 +0.00(+2.27%)
Nov 21, 2024 0.0036 0.0044 0.0032 0.0044 3,793,630 +0.00(+18.92%)
Nov 20, 2024 0.0035 0.0038 0.0035 0.0037 222,242 +0.00(+15.62%)
Nov 19, 2024 0.0034 0.0035 0.0030 0.0032 620,360 -0.00(-8.57%)
Nov 18, 2024 0.0040 0.0040 0.0035 0.0035 703 +0.00(+6.06%)
Nov 15, 2024 0.0039 0.0039 0.0030 0.0033 940,204 -0.00(-8.33%)
Nov 14, 2024 0.0029 0.0036 0.0029 0.0036 886,398 +0.00(+20.00%)
Nov 13, 2024 0.0030 0.0033 0.0029 0.0030 151,350 -0.00(-6.25%)
Nov 12, 2024 0.0033 0.0033 0.0032 0.0032 20,050 -0.00(-5.88%)
Nov 11, 2024 0.0035 0.0036 0.0034 0.0034 643,645 -0.00(-2.86%)
Nov 08, 2024 0.0034 0.0035 0.0034 0.0035 979,628 +0.00(+6.06%)
Nov 07, 2024 0.0033 0.0034 0.0032 0.0033 196,100 -0.00(-2.94%)
Nov 06, 2024 0.0034 0.0035 0.0033 0.0034 565,691 +0.00(+3.03%)
Nov 05, 2024 0.0032 0.0034 0.0032 0.0033 535,000 -0.00(-2.94%)
Nov 04, 2024 0.0035 0.0035 0.0031 0.0034 166,500 +0.00(+0.00%)
Nov 01, 2024 0.0034 0.0034 0.0032 0.0034 404,800 -0.00(-2.86%)
Oct 31, 2024 0.0030 0.0035 0.0030 0.0035 101,279 +0.00(+6.06%)
Oct 30, 2024 0.0035 0.0035 0.0030 0.0033 315,874 -0.00(-5.71%)
Oct 29, 2024 0.0035 0.0035 0.0035 0.0035 67,516 +0.00(+0.00%)
Oct 28, 2024 0.0035 0.0035 0.0027 0.0035 862,227 +0.00(+2.94%)
Oct 25, 2024 0.0027 0.0034 0.0027 0.0034 80,600 +0.00(+3.03%)
Oct 24, 2024 0.0028 0.0033 0.0028 0.0033 1,559,607 +0.00(+10.00%)
Oct 23, 2024 0.0031 0.0031 0.0030 0.0030 151,000 -0.00(-6.25%)
Oct 22, 2024 0.0028 0.0034 0.0028 0.0032 582,361 +0.00(+3.23%)
Oct 21, 2024 0.0029 0.0033 0.0028 0.0031 2,044,250 +0.00(+3.33%)
Oct 18, 2024 0.0034 0.0034 0.0026 0.0030 812,975 +0.00(+0.00%)
Oct 17, 2024 0.0027 0.0030 0.0027 0.0030 502,500 -0.00(-11.76%)
Oct 16, 2024 0.0029 0.0034 0.0029 0.0034 16,250 +0.00(+0.00%)
Oct 15, 2024 0.0035 0.0035 0.0028 0.0034 48,748 +0.00(+6.25%)
Oct 14, 2024 0.0032 0.0032 0.0032 0.0032 10,000 +0.00(+0.00%)
Oct 11, 2024 0.0030 0.0035 0.0030 0.0032 120,000 +0.00(+3.23%)
Oct 10, 2024 0.0031 0.0031 0.0031 0.0031 222,405 +0.00(+0.00%)
Oct 09, 2024 0.0030 0.0031 0.0030 0.0031 3,649,236 +0.00(+3.33%)
Oct 08, 2024 0.0029 0.0031 0.0028 0.0030 1,486,000 +0.00(+11.11%)
Oct 07, 2024 0.0023 0.0027 0.0023 0.0027 2,515,772 +0.00(+3.85%)
Oct 04, 2024 0.0022 0.0026 0.0022 0.0026 185,100 +0.00(+4.00%)
Oct 03, 2024 0.0023 0.0025 0.0021 0.0025 840,000 +0.00(+4.17%)
Oct 02, 2024 0.0027 0.0027 0.0024 0.0024 85,800 +0.00(+4.35%)
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.