Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Umbra Applied Technologies Group Inc (OP: UATG )

0.0046 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, May 8, 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 (%)
Apr 28, 2017 0.0080 0.0099 0.0067 0.0070 1,259,576 -0.00(-12.50%)
Apr 27, 2017 0.0090 0.0090 0.0075 0.0080 1,331,534 -0.00(-33.33%)
Apr 25, 2017 0.0120 0.0120 0.0120 0 +0.00(+33.33%)
Apr 24, 2017 0.0120 0.0120 0.0090 0.0090 1,087,952 -0.00(-14.29%)
Apr 21, 2017 0.0103 0.0120 0.0085 0.0105 140,301 +0.00(+1.94%)
Apr 20, 2017 0.0103 0.0103 0.0103 0.0103 125,066 +0.00(+28.75%)
Apr 19, 2017 0.0100 0.0100 0.0072 0.0080 248,816 -0.00(-6.98%)
Apr 18, 2017 0.0100 0.0100 0.0086 0.0086 22,000 -0.00(-14.00%)
Apr 17, 2017 0.0103 0.0103 0.0085 0.0100 467,575 -0.00(-19.35%)
Apr 13, 2017 0.0121 0.0129 0.0097 0.0124 160,592 -0.00(-2.36%)
Apr 12, 2017 0.0120 0.0127 0.0120 0.0127 104,224 +0.00(+5.83%)
Apr 11, 2017 0.0094 0.0120 0.0094 0.0120 229,600 +0.00(+26.32%)
Apr 10, 2017 0.0091 0.0095 0.0076 0.0095 2,159,125 +0.00(+3.26%)
Apr 07, 2017 0.0099 0.0100 0.0088 0.0092 2,261,625 -0.00(-7.07%)
Apr 06, 2017 0.0100 0.0100 0.0095 0.0099 165,500 -0.00(-1.00%)
Apr 05, 2017 0.0107 0.0108 0.0092 0.0100 724,128 -0.00(-22.48%)
Apr 04, 2017 0.0092 0.0130 0.0091 0.0129 215,672 +0.00(+38.71%)
Apr 03, 2017 0.0130 0.0130 0.0092 0.0093 1,076,202 -0.00(-8.82%)
Mar 31, 2017 0.0085 0.0130 0.0085 0.0102 3,132,394 +0.00(+20.00%)
Mar 30, 2017 0.0086 0.0100 0.0077 0.0085 874,475 -0.00(-15.00%)
Mar 29, 2017 0.0100 0.0100 0.0099 0.0100 170,000 +0.00(+0.00%)
Mar 28, 2017 0.0100 0.0103 0.0090 0.0100 655,509 -0.00(-1.96%)
Mar 27, 2017 0.0103 0.0103 0.0079 0.0102 1,690,820 -0.00(-0.97%)
Mar 24, 2017 0.0102 0.0103 0.0102 0.0103 511,400 -0.00(-10.43%)
Mar 23, 2017 0.0101 0.0115 0.0100 0.0115 162,668 +0.00(+13.86%)
Mar 22, 2017 0.0110 0.0110 0.0100 0.0101 1,020,966 -0.00(-12.93%)
Mar 21, 2017 0.0136 0.0148 0.0110 0.0116 1,698,508 -0.00(-14.71%)
Mar 20, 2017 0.0140 0.0140 0.0134 0.0136 51,000 +0.00(+5.43%)
Mar 17, 2017 0.0129 0.0130 0.0110 0.0129 396,358 +0.00(+24.04%)
Mar 16, 2017 0.0132 0.0156 0.0100 0.0104 495,380 -0.01(-33.76%)
Mar 15, 2017 0.0144 0.0158 0.0127 0.0157 520,232 +0.00(+9.03%)
Mar 13, 2017 0.0144 0.0144 0.0144 0 +0.00(+2.86%)
Mar 10, 2017 0.0140 0.0140 0.0140 0.0140 25,000 -0.00(-2.78%)
Mar 09, 2017 0.0129 0.0145 0.0129 0.0144 146,300 +0.00(+11.63%)
Mar 08, 2017 0.0126 0.0129 0.0126 0.0129 42,000 +0.00(+2.38%)
Mar 07, 2017 0.0128 0.0128 0.0118 0.0126 91,000 -0.00(-5.97%)
Mar 06, 2017 0.0113 0.0134 0.0113 0.0134 185,016 -0.00(-0.74%)
Mar 03, 2017 0.0140 0.0161 0.0098 0.0135 2,163,932 -0.00(-21.97%)
Mar 02, 2017 0.0131 0.0173 0.0101 0.0173 593,615 +0.00(+0.58%)
Mar 01, 2017 0.0130 0.0174 0.0130 0.0172 44,231 +0.00(+9.55%)
Feb 28, 2017 0.0135 0.0157 0.0131 0.0157 22,500 -0.00(-0.63%)
Feb 27, 2017 0.0158 0.0158 0.0158 0.0158 25,000 +0.00(+0.64%)
Feb 24, 2017 0.0163 0.0163 0.0135 0.0157 189,500 -0.00(-2.30%)
Feb 23, 2017 0.0160 0.0163 0.0157 0.0161 77,499 +0.00(+0.56%)
Feb 22, 2017 0.0140 0.0160 0.0140 0.0160 160,500 -0.00(-1.36%)
Feb 21, 2017 0.0163 0.0163 0.0136 0.0162 274,507 +0.00(+1.89%)
Feb 17, 2017 0.0159 0.0159 0.0159 0 +0.00(+0.63%)
Feb 16, 2017 0.0158 0.0158 0.0158 0.0158 10,000 -0.00(-0.63%)
Feb 15, 2017 0.0130 0.0159 0.0130 0.0159 382,571 -0.00(-13.11%)
Feb 13, 2017 0.0183 0.0183 0.0183 0 +0.00(+0.00%)
Feb 09, 2017 0.0183 0.0183 0.0183 12 -0.00(-0.54%)
Feb 07, 2017 0.0184 0.0184 0.0184 0 +0.00(+30.50%)
Feb 06, 2017 0.0149 0.0149 0.0120 0.0141 1,100,859 -0.00(-11.88%)
Feb 03, 2017 0.0151 0.0178 0.0151 0.0160 250,438 -0.00(-15.34%)
Feb 02, 2017 0.0175 0.0191 0.0154 0.0189 98,600 -0.00(-3.91%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.