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: 3:59 PM EDT, May 21, 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, 2016
0.0200
0.0200
0.0140
0.0140
285,878
-0.01(-30.00%)
May 27, 2016
0.0200
0.0200
0.0200
0
+0.00(+5.82%)
May 26, 2016
0.0249
0.0249
0.0150
0.0189
409,962
-0.01(-24.40%)
May 25, 2016
0.0160
0.0250
0.0160
0.0250
374,365
+0.01(+66.67%)
May 24, 2016
0.0115
0.0220
0.0115
0.0150
2,506,157
-0.01(-25.00%)
May 23, 2016
0.0270
0.0270
0.0200
0.0200
447,656
-0.01(-20.00%)
May 20, 2016
0.0220
0.0298
0.0200
0.0250
366,300
+0.00(+16.06%)
May 19, 2016
0.0220
0.0220
0.0215
0.0215
53,475
-0.00(-16.51%)
May 18, 2016
0.0230
0.0258
0.0210
0.0258
88,642
+0.00(+0.35%)
May 17, 2016
0.0220
0.0257
0.0220
0.0257
78,858
-0.00(-4.78%)
May 16, 2016
0.0294
0.0294
0.0250
0.0270
69,239
-0.00(-8.47%)
May 13, 2016
0.0299
0.0299
0.0295
0.0295
13,500
+0.01(+34.09%)
May 12, 2016
0.0299
0.0299
0.0220
0.0220
488,700
-0.01(-26.17%)
May 11, 2016
0.0299
0.0299
0.0289
0.0298
194,840
+0.00(+5.67%)
May 10, 2016
0.0300
0.0366
0.0269
0.0282
258,650
-0.01(-29.85%)
May 09, 2016
0.0340
0.0402
0.0330
0.0402
434,740
+0.01(+19.64%)
May 06, 2016
0.0301
0.0336
0.0300
0.0336
2,100
-0.00(-1.18%)
May 05, 2016
0.0300
0.0340
0.0280
0.0340
21,600
-0.00(-2.86%)
May 04, 2016
0.0368
0.0368
0.0350
0.0350
34,300
-0.00(-5.41%)
May 03, 2016
0.0380
0.0380
0.0280
0.0370
41,000
-0.00(-2.63%)
May 02, 2016
0.0350
0.0380
0.0350
0.0380
11,750
+0.01(+25.00%)
Apr 29, 2016
0.0400
0.0400
0.0300
0.0304
243,830
-0.01(-24.00%)
Apr 28, 2016
0.0312
0.0490
0.0291
0.0400
244,778
+0.00(+0.00%)
Apr 27, 2016
0.0470
0.0480
0.0400
0.0400
203,034
-0.00(-10.11%)
Apr 26, 2016
0.0550
0.0750
0.0410
0.0445
60,070
-0.00(-7.68%)
Apr 25, 2016
0.0520
0.0599
0.0482
0.0482
46,350
+0.00(+7.11%)
Apr 22, 2016
0.0450
0.0450
0.0450
0.0450
10,000
-0.01(-13.46%)
Apr 21, 2016
0.0565
0.0565
0.0451
0.0520
117,100
-0.01(-10.34%)
Apr 20, 2016
0.0700
0.0700
0.0491
0.0580
263,122
-0.01(-17.14%)
Apr 19, 2016
0.0610
0.0700
0.0610
0.0700
214,000
+0.00(+2.94%)
Apr 18, 2016
0.0440
0.0700
0.0440
0.0680
483,956
+0.02(+51.11%)
Apr 15, 2016
0.0330
0.0450
0.0300
0.0450
99,475
+0.00(+12.50%)
Apr 14, 2016
0.0390
0.0400
0.0390
0.0400
60,000
+0.00(+0.25%)
Apr 13, 2016
0.0280
0.0400
0.0280
0.0399
296,800
+0.01(+42.50%)
Apr 12, 2016
0.0250
0.0290
0.0216
0.0280
869,400
+0.00(+12.00%)
Apr 11, 2016
0.0250
0.0250
0.0250
0.0250
400
-0.00(-9.09%)
Apr 08, 2016
0.0300
0.0300
0.0250
0.0275
567,000
-0.01(-16.67%)
Apr 07, 2016
0.0216
0.0375
0.0205
0.0330
958,130
+0.01(+29.11%)
Apr 06, 2016
0.0288
0.0300
0.0256
0.0256
56,450
-0.00(-14.80%)
Apr 05, 2016
0.0310
0.0310
0.0250
0.0300
272,590
-0.01(-14.29%)
Apr 04, 2016
0.0350
0.0350
0.0350
0.0350
10,000
-0.00(-7.89%)
Apr 01, 2016
0.0375
0.0380
0.0375
0.0380
65,095
+0.00(+5.56%)
Mar 31, 2016
0.0300
0.0400
0.0270
0.0360
1,119,086
+0.01(+20.00%)
Mar 30, 2016
0.0500
0.0540
0.0262
0.0300
862,083
-0.03(-45.45%)
Mar 29, 2016
0.0730
0.0750
0.0500
0.0550
967,447
-0.02(-21.43%)
Mar 28, 2016
0.0650
0.0700
0.0650
0.0700
159,228
-0.01(-12.39%)
Mar 24, 2016
0.0799
0.0799
0.0799
0
-0.01(-11.22%)
Mar 23, 2016
0.0900
0.0900
0.0900
0.0900
1,000
+0.00(+2.86%)
Mar 22, 2016
0.1050
0.1050
0.0781
0.0875
212,550
-0.01(-12.50%)
Mar 21, 2016
0.1000
0.1000
0.1000
0.1000
26,000
-0.00(-2.44%)
Mar 18, 2016
0.1000
0.1025
0.1000
0.1025
29,300
-0.00(-2.38%)
Mar 17, 2016
0.1050
0.1050
0.1050
0.1050
5,000
-0.01(-4.55%)
Mar 16, 2016
0.0870
0.1100
0.0870
0.1100
252,727
+0.02(+26.44%)
Mar 15, 2016
0.0870
0.0870
0.0780
0.0870
31,290
+0.00(+0.00%)
Mar 14, 2016
0.0980
0.1000
0.0800
0.0870
216,852
-0.01(-11.22%)
Mar 11, 2016
0.1000
0.1000
0.0977
0.0980
9,900
-0.01(-6.58%)
Mar 10, 2016
0.1150
0.1158
0.0925
0.1049
146,156
-0.00(-0.10%)
Mar 09, 2016
0.1160
0.1227
0.1008
0.1050
260,936
-0.01(-10.79%)
Mar 08, 2016
0.1100
0.1177
0.1100
0.1177
14,100
-0.00(-3.84%)
Mar 07, 2016
0.1074
0.1401
0.1070
0.1224
608,112
+0.02(+15.47%)
Mar 04, 2016
0.1055
0.1100
0.0950
0.1060
500,718
-0.02(-18.40%)
Mar 03, 2016
0.1375
0.1375
0.1054
0.1299
62,455
-0.01(-5.53%)
Mar 02, 2016
0.1300
0.1500
0.1150
0.1375
429,531
-0.00(-1.79%)
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
.