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
)
0.0040
UNCHANGED
Streaming Delayed Price
Updated: 9:45 AM EDT, May 31, 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 (%)
May 31, 2023
0.0077
0.0082
0.0074
0.0082
158,252
+0.00(+6.49%)
May 30, 2023
0.0082
0.0090
0.0066
0.0077
4,356,791
-0.00(-12.50%)
May 26, 2023
0.0090
0.0099
0.0080
0.0088
3,125,950
-0.00(-11.11%)
May 25, 2023
0.0100
0.0101
0.0088
0.0099
1,619,186
-0.00(-1.98%)
May 24, 2023
0.0094
0.0101
0.0083
0.0101
4,540,650
+0.00(+13.48%)
May 23, 2023
0.0095
0.0095
0.0089
0.0089
346,381
-0.00(-5.32%)
May 22, 2023
0.0096
0.0096
0.0090
0.0094
885,311
+0.00(+4.44%)
May 19, 2023
0.0088
0.0098
0.0082
0.0090
2,525,203
+0.00(+1.12%)
May 18, 2023
0.0092
0.0092
0.0082
0.0089
526,100
+0.00(+2.30%)
May 17, 2023
0.0095
0.0095
0.0083
0.0087
1,772,223
-0.00(-8.42%)
May 16, 2023
0.0095
0.0095
0.0088
0.0095
217,033
+0.00(+0.00%)
May 15, 2023
0.0095
0.0098
0.0087
0.0095
2,902,418
-0.00(-2.06%)
May 12, 2023
0.0098
0.0098
0.0088
0.0097
589,741
-0.00(-1.02%)
May 11, 2023
0.0100
0.0100
0.0093
0.0098
1,033,247
-0.00(-2.00%)
May 10, 2023
0.0083
0.0107
0.0083
0.0100
4,807,124
+0.00(+11.11%)
May 09, 2023
0.0093
0.0096
0.0088
0.0090
344,110
-0.00(-3.23%)
May 08, 2023
0.0084
0.0094
0.0084
0.0093
421,512
-0.00(-1.06%)
May 05, 2023
0.0098
0.0105
0.0085
0.0094
3,244,587
-0.00(-4.08%)
May 04, 2023
0.0065
0.0100
0.0065
0.0098
4,674,750
+0.00(+42.03%)
May 03, 2023
0.0063
0.0071
0.0063
0.0069
787,608
+0.00(+0.00%)
May 02, 2023
0.0063
0.0071
0.0063
0.0069
1,023,258
+0.00(+0.00%)
May 01, 2023
0.0070
0.0070
0.0047
0.0069
635,963
-0.00(-1.43%)
Apr 28, 2023
0.0071
0.0071
0.0060
0.0070
824,733
+0.00(+9.37%)
Apr 27, 2023
0.0051
0.0064
0.0051
0.0064
1,458,318
+0.00(+25.49%)
Apr 26, 2023
0.0051
0.0051
0.0047
0.0051
29,600
+0.00(+0.00%)
Apr 25, 2023
0.0047
0.0051
0.0044
0.0051
392,887
+0.00(+0.00%)
Apr 24, 2023
0.0038
0.0053
0.0038
0.0051
1,524,462
+0.00(+18.60%)
Apr 21, 2023
0.0044
0.0044
0.0043
0.0043
650,600
+0.00(+4.88%)
Apr 20, 2023
0.0043
0.0049
0.0038
0.0041
1,691,157
-0.00(-4.65%)
Apr 19, 2023
0.0045
0.0046
0.0041
0.0043
521,363
-0.00(-6.52%)
Apr 18, 2023
0.0054
0.0055
0.0044
0.0046
5,358,866
-0.00(-8.00%)
Apr 17, 2023
0.0057
0.0057
0.0050
0.0050
1,006,700
-0.00(-9.09%)
Apr 14, 2023
0.0054
0.0060
0.0050
0.0055
781,320
+0.00(+0.00%)
Apr 13, 2023
0.0060
0.0060
0.0051
0.0055
2,967,875
-0.00(-8.33%)
Apr 12, 2023
0.0060
0.0062
0.0055
0.0060
2,684,415
-0.00(-3.23%)
Apr 11, 2023
0.0067
0.0070
0.0058
0.0062
1,549,956
-0.00(-7.46%)
Apr 10, 2023
0.0067
0.0067
0.0060
0.0067
346,388
+0.00(+0.00%)
Apr 06, 2023
0.0061
0.0068
0.0060
0.0067
691,512
+0.00(+8.06%)
Apr 05, 2023
0.0070
0.0070
0.0057
0.0062
1,446,338
-0.00(-4.62%)
Apr 04, 2023
0.0062
0.0067
0.0060
0.0065
546,550
+0.00(+1.56%)
Apr 03, 2023
0.0062
0.0070
0.0060
0.0064
559,410
-0.00(-5.88%)
Mar 31, 2023
0.0066
0.0068
0.0066
0.0068
180,275
+0.00(+4.62%)
Mar 30, 2023
0.0070
0.0070
0.0060
0.0065
2,681,742
-0.00(-8.45%)
Mar 29, 2023
0.0071
0.0071
0.0056
0.0071
3,239,763
-0.00(-1.39%)
Mar 28, 2023
0.0080
0.0080
0.0072
0.0072
384,152
-0.00(-10.00%)
Mar 27, 2023
0.0081
0.0086
0.0067
0.0080
3,505,208
-0.00(-2.44%)
Mar 24, 2023
0.0069
0.0082
0.0064
0.0082
1,402,512
+0.00(+2.50%)
Mar 23, 2023
0.0078
0.0080
0.0063
0.0080
399,153
+0.00(+2.56%)
Mar 22, 2023
0.0071
0.0078
0.0068
0.0078
437,649
+0.00(+4.00%)
Mar 21, 2023
0.0070
0.0080
0.0070
0.0075
532,147
-0.00(-2.60%)
Mar 20, 2023
0.0077
0.0078
0.0068
0.0077
457,987
+0.00(+0.00%)
Mar 17, 2023
0.0070
0.0077
0.0067
0.0077
1,794,158
+0.00(+5.48%)
Mar 16, 2023
0.0073
0.0073
0.0061
0.0073
1,069,166
+0.00(+0.00%)
Mar 15, 2023
0.0068
0.0073
0.0059
0.0073
785,404
+0.00(+2.82%)
Mar 14, 2023
0.0071
0.0071
0.0071
0.0071
30,000
+0.00(+0.00%)
Mar 13, 2023
0.0061
0.0072
0.0052
0.0071
5,010,606
+0.00(+1.43%)
Mar 10, 2023
0.0073
0.0073
0.0062
0.0070
1,536,426
+0.00(+1.45%)
Mar 09, 2023
0.0075
0.0079
0.0060
0.0069
1,253,680
-0.00(-13.75%)
Mar 08, 2023
0.0073
0.0086
0.0071
0.0080
509,383
+0.00(+8.11%)
Mar 07, 2023
0.0077
0.0077
0.0068
0.0074
711,294
-0.00(-3.90%)
Mar 06, 2023
0.0080
0.0082
0.0070
0.0077
1,017,461
-0.00(-3.75%)
Mar 03, 2023
0.0084
0.0084
0.0076
0.0080
1,717,677
-0.00(-4.76%)
Mar 02, 2023
0.0083
0.0088
0.0081
0.0084
421,175
-0.00(-3.45%)
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
.