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 )

0.0041 UNCHANGED
Streaming Delayed Price Updated: 12:41 PM EST, Dec 6, 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 (%)
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.