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 )

0.0043 -0.0003 (-6.52%)
Streaming Delayed Price Updated: 2:39 PM EDT, May 9, 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 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%)
Mar 01, 2016 0.1100 0.1500 0.1060 0.1400 558,412 +0.03(+27.27%)
Feb 29, 2016 0.1300 0.1300 0.1090 0.1100 147,003 -0.01(-12.00%)
Feb 26, 2016 0.1025 0.1300 0.1025 0.1250 392,867 -0.01(-3.85%)
Feb 25, 2016 0.1300 0.1300 0.1300 0.1300 153,314 +0.00(+0.00%)
Feb 24, 2016 0.1300 0.1440 0.1300 0.1300 63,200 -0.01(-7.14%)
Feb 23, 2016 0.1400 0.1500 0.1150 0.1400 264,281 +0.00(+0.00%)
Feb 22, 2016 0.1449 0.1450 0.1150 0.1400 230,248 +0.00(+0.00%)
Feb 19, 2016 0.1435 0.1450 0.1300 0.1400 171,881 -0.01(-9.68%)
Feb 18, 2016 0.1550 0.1550 0.1100 0.1550 147,781 -0.01(-6.06%)
Feb 17, 2016 0.1550 0.1650 0.1550 0.1650 68,480 +0.02(+10.00%)
Feb 16, 2016 0.1700 0.1700 0.1500 0.1500 89,106 -0.02(-9.09%)
Feb 12, 2016 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Feb 11, 2016 0.1750 0.1750 0.1400 0.1600 47,384 -0.02(-11.11%)
Feb 10, 2016 0.1920 0.2000 0.1800 0.1800 26,125 -0.02(-10.00%)
Feb 09, 2016 0.2050 0.2100 0.2000 0.2000 17,600 +0.00(+0.00%)
Feb 08, 2016 0.2560 0.2560 0.2000 0.2000 110,100 -0.05(-21.57%)
Feb 05, 2016 0.2700 0.2700 0.2500 0.2550 67,140 -0.02(-6.08%)
Feb 04, 2016 0.2600 0.2715 0.2500 0.2715 79,886 +0.00(+0.56%)
Feb 03, 2016 0.2010 0.4050 0.2010 0.2700 227,562 +0.08(+40.19%)
Feb 02, 2016 0.1700 0.2000 0.1600 0.1926 282,099 +0.03(+20.00%)
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.
 
 
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.