Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Umbra Applied Technologies Group Inc
(OP:
UATG
)
0.0038
UNCHANGED
Streaming Delayed Price
Updated: 3:33 PM EDT, Jun 3, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2016
0.0170
0.0170
0.0156
0.0156
12,000
-0.00(-4.81%)
Nov 29, 2016
0.0178
0.0178
0.0106
0.0164
132,500
-0.00(-7.86%)
Nov 25, 2016
0.0178
0.0178
0.0178
0
-0.00(-0.50%)
Nov 23, 2016
0.0179
0.0179
0.0179
0
+0.00(+19.33%)
Nov 22, 2016
0.0150
0.0150
0.0137
0.0150
167,669
-0.00(-15.73%)
Nov 21, 2016
0.0180
0.0180
0.0151
0.0178
85,384
+0.00(+18.67%)
Nov 18, 2016
0.0159
0.0162
0.0150
0.0150
386,444
+0.00(+14.50%)
Nov 17, 2016
0.0163
0.0131
0.0131
142,732
-0.00(-20.12%)
Nov 16, 2016
0.0176
0.0176
0.0131
0.0164
154,150
+0.00(+26.15%)
Nov 15, 2016
0.0135
0.0160
0.0130
0.0130
209,086
+0.00(+0.00%)
Nov 14, 2016
0.0145
0.0148
0.0130
0.0130
1,060,386
-0.00(-11.56%)
Nov 11, 2016
0.0151
0.0151
0.0135
0.0147
511,072
-0.00(-16.00%)
Nov 10, 2016
0.0200
0.0200
0.0151
0.0175
491,563
-0.00(-12.50%)
Nov 09, 2016
0.0150
0.0200
0.0150
0.0200
564,694
-0.00(-3.38%)
Nov 08, 2016
0.0229
0.0229
0.0155
0.0207
352,781
-0.00(-9.61%)
Nov 07, 2016
0.0198
0.0229
0.0171
0.0229
548,615
+0.00(+15.66%)
Nov 04, 2016
0.0175
0.0200
0.0150
0.0198
521,302
+0.00(+13.14%)
Nov 03, 2016
0.0162
0.0175
0.0147
0.0175
840,407
-0.00(-6.42%)
Nov 02, 2016
0.0188
0.0195
0.0140
0.0187
722,942
-0.00(-15.00%)
Nov 01, 2016
0.0240
0.0240
0.0185
0.0220
652,054
+0.00(+0.00%)
Oct 31, 2016
0.0210
0.0295
0.0210
0.0220
3,153,980
+0.00(+4.76%)
Oct 28, 2016
0.0204
0.0245
0.0180
0.0210
1,415,100
+0.00(+5.00%)
Oct 27, 2016
0.0165
0.0250
0.0160
0.0200
2,172,702
+0.00(+5.26%)
Oct 26, 2016
0.0138
0.0210
0.0129
0.0190
4,644,877
+0.01(+37.68%)
Oct 25, 2016
0.0110
0.0138
0.0110
0.0138
138,200
+0.00(+10.40%)
Oct 24, 2016
0.0120
0.0140
0.0120
0.0125
364,108
+0.00(+13.64%)
Oct 21, 2016
0.0115
0.0115
0.0110
0.0110
155,125
+0.00(+0.00%)
Oct 20, 2016
0.0140
0.0140
0.0110
0.0110
127,000
-0.00(-8.33%)
Oct 19, 2016
0.0135
0.0135
0.0120
0.0120
69,710
-0.00(-7.69%)
Oct 18, 2016
0.0130
0.0130
0.0130
0.0130
10,000
+0.00(+16.07%)
Oct 17, 2016
0.0138
0.0142
0.0111
0.0112
241,330
-0.00(-17.04%)
Oct 14, 2016
0.0110
0.0135
0.0110
0.0135
541,900
+0.00(+22.73%)
Oct 13, 2016
0.0109
0.0110
0.0109
0.0110
208,750
+0.00(+10.00%)
Oct 12, 2016
0.0100
0.0126
0.0100
0.0100
515,042
-0.00(-16.67%)
Oct 11, 2016
0.0126
0.0135
0.0120
0.0120
98,896
-0.00(-7.69%)
Oct 10, 2016
0.0129
0.0130
0.0126
0.0130
80,600
+0.00(+0.78%)
Oct 07, 2016
0.0120
0.0129
0.0120
0.0129
252,400
+0.00(+7.50%)
Oct 06, 2016
0.0110
0.0120
0.0110
0.0120
199,740
-0.00(-13.67%)
Oct 05, 2016
0.0120
0.0143
0.0110
0.0139
245,859
+0.00(+25.23%)
Oct 04, 2016
0.0110
0.0142
0.0110
0.0111
130,800
-0.00(-7.50%)
Oct 03, 2016
0.0128
0.0144
0.0120
0.0120
86,000
-0.00(-3.23%)
Sep 30, 2016
0.0150
0.0150
0.0124
0.0124
250,540
-0.00(-17.33%)
Sep 29, 2016
0.0125
0.0170
0.0125
0.0150
601,387
+0.00(+21.95%)
Sep 28, 2016
0.0118
0.0123
0.0090
0.0123
254,236
+0.00(+4.24%)
Sep 27, 2016
0.0118
0.0120
0.0118
0.0118
117,800
+0.00(+7.27%)
Sep 26, 2016
0.0115
0.0115
0.0100
0.0110
180,341
-0.00(-4.35%)
Sep 23, 2016
0.0086
0.0115
0.0086
0.0115
146,427
+0.00(+15.00%)
Sep 22, 2016
0.0093
0.0102
0.0090
0.0100
183,272
+0.00(+7.53%)
Sep 21, 2016
0.0086
0.0093
0.0079
0.0093
36,000
+0.00(+30.99%)
Sep 20, 2016
0.0077
0.0077
0.0071
0.0071
55,001
-0.00(-21.11%)
Sep 19, 2016
0.0080
0.0090
0.0080
0.0090
156,780
+0.00(+11.11%)
Sep 16, 2016
0.0088
0.0095
0.0076
0.0081
789,430
-0.00(-1.59%)
Sep 15, 2016
0.0084
0.0092
0.0074
0.0082
869,279
-0.00(-17.69%)
Sep 14, 2016
0.0100
0.0100
0.0100
0.0100
75,000
+0.00(+11.11%)
Sep 13, 2016
0.0089
0.0099
0.0082
0.0090
1,150,725
+0.00(+1.12%)
Sep 12, 2016
0.0089
0.0100
0.0089
0.0089
390,385
-0.00(-5.32%)
Sep 09, 2016
0.0099
0.0100
0.0094
0.0094
333,793
-0.00(-5.43%)
Sep 08, 2016
0.0130
0.0130
0.0095
0.0099
3,882,829
-0.00(-17.17%)
Sep 07, 2016
0.0105
0.0120
0.0100
0.0120
1,350,098
+0.00(+14.29%)
Sep 06, 2016
0.0105
0.0120
0.0105
0.0105
324,808
+0.00(+5.00%)
Sep 02, 2016
0.0100
0.0100
0.0100
0
+0.00(+0.00%)
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
.