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 )

0.0038 -0.0004 (-9.52%)
Streaming Delayed Price Updated: 3:21 PM EDT, May 17, 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 (%)
May 17, 2024 0.0044 0.0044 0.0037 0.0038 315,789 -0.00(-9.52%)
May 16, 2024 0.0037 0.0042 0.0035 0.0042 304,760 +0.00(+5.00%)
May 15, 2024 0.0038 0.0040 0.0038 0.0040 35,215 +0.00(+0.00%)
May 14, 2024 0.0038 0.0040 0.0032 0.0040 762,317 +0.00(+0.00%)
May 13, 2024 0.0040 0.0044 0.0038 0.0040 290,125 -0.00(-6.98%)
May 10, 2024 0.0044 0.0044 0.0035 0.0043 1,845,636 -0.00(-4.44%)
May 09, 2024 0.0040 0.0045 0.0040 0.0045 24,605 -0.00(-2.17%)
May 08, 2024 0.0040 0.0047 0.0036 0.0046 482,760 +0.00(+4.55%)
May 07, 2024 0.0044 0.0044 0.0036 0.0044 804,458 +0.00(+7.32%)
May 06, 2024 0.0041 0.0041 0.0039 0.0041 2,355,261 -0.00(-8.89%)
May 03, 2024 0.0041 0.0045 0.0040 0.0045 140,000 +0.00(+9.76%)
May 02, 2024 0.0049 0.0049 0.0041 0.0041 1,371,090 -0.00(-14.58%)
May 01, 2024 0.0047 0.0049 0.0040 0.0048 930,115 +0.00(+6.67%)
Apr 30, 2024 0.0048 0.0048 0.0045 0.0045 146,500 -0.00(-6.25%)
Apr 29, 2024 0.0041 0.0048 0.0041 0.0048 542,557 +0.00(+0.00%)
Apr 26, 2024 0.0047 0.0049 0.0045 0.0048 337,821 -0.00(-2.04%)
Apr 25, 2024 0.0042 0.0051 0.0038 0.0049 3,526,774 +0.00(+8.89%)
Apr 24, 2024 0.0049 0.0051 0.0041 0.0045 1,007,100 -0.00(-2.17%)
Apr 23, 2024 0.0043 0.0050 0.0038 0.0046 521,400 -0.00(-2.13%)
Apr 22, 2024 0.0047 0.0050 0.0038 0.0047 720,023 +0.00(+4.44%)
Apr 19, 2024 0.0039 0.0052 0.0038 0.0045 664,340 -0.00(-2.17%)
Apr 18, 2024 0.0051 0.0051 0.0044 0.0046 7,820 -0.00(-6.12%)
Apr 17, 2024 0.0045 0.0050 0.0039 0.0049 906,510 +0.00(+16.67%)
Apr 16, 2024 0.0046 0.0049 0.0042 0.0042 434,400 -0.00(-14.29%)
Apr 15, 2024 0.0053 0.0053 0.0040 0.0049 843,589 -0.00(-2.00%)
Apr 12, 2024 0.0050 0.0050 0.0050 0.0050 310 -0.00(-5.66%)
Apr 11, 2024 0.0052 0.0053 0.0043 0.0053 239,794 +0.00(+0.00%)
Apr 10, 2024 0.0049 0.0053 0.0049 0.0053 70,710 +0.00(+1.92%)
Apr 09, 2024 0.0049 0.0053 0.0049 0.0052 109,554 +0.00(+1.96%)
Apr 08, 2024 0.0049 0.0051 0.0049 0.0051 187,399 +0.00(+4.08%)
Apr 05, 2024 0.0050 0.0051 0.0049 0.0049 216,000 -0.00(-3.92%)
Apr 04, 2024 0.0050 0.0051 0.0050 0.0051 105,156 +0.00(+0.00%)
Apr 03, 2024 0.0050 0.0051 0.0047 0.0051 64,403 +0.00(+0.00%)
Apr 02, 2024 0.0051 0.0051 0.0051 0.0051 249,733 +0.00(+0.00%)
Apr 01, 2024 0.0052 0.0052 0.0047 0.0051 983,794 -0.00(-8.93%)
Mar 28, 2024 0.0050 0.0058 0.0050 0.0056 616,162 +0.00(+7.69%)
Mar 27, 2024 0.0058 0.0052 0.0052 57,188 -0.00(-1.89%)
Mar 26, 2024 0.0051 0.0053 0.0048 0.0053 144,751 +0.00(+3.92%)
Mar 25, 2024 0.0053 0.0053 0.0046 0.0051 170,680 -0.00(-3.77%)
Mar 22, 2024 0.0053 0.0053 0.0049 0.0053 315,900 +0.00(+1.92%)
Mar 21, 2024 0.0053 0.0053 0.0049 0.0052 163,655 -0.00(-1.89%)
Mar 20, 2024 0.0052 0.0053 0.0041 0.0053 1,467,500 +0.00(+12.77%)
Mar 19, 2024 0.0048 0.0050 0.0047 0.0047 386,201 +0.00(+0.00%)
Mar 18, 2024 0.0053 0.0054 0.0042 0.0047 373,298 -0.00(-12.96%)
Mar 15, 2024 0.0052 0.0059 0.0051 0.0054 265,215 -0.00(-3.57%)
Mar 14, 2024 0.0058 0.0058 0.0040 0.0056 644,646 -0.00(-3.45%)
Mar 13, 2024 0.0058 0.0058 0.0058 0.0058 632,015 +0.00(+0.00%)
Mar 12, 2024 0.0052 0.0058 0.0052 0.0058 419,111 +0.00(+5.45%)
Mar 11, 2024 0.0055 0.0057 0.0055 0.0055 349,300 +0.00(+0.00%)
Mar 08, 2024 0.0061 0.0068 0.0050 0.0055 5,449,013 -0.00(-16.67%)
Mar 07, 2024 0.0061 0.0066 0.0055 0.0066 402,415 +0.00(+10.00%)
Mar 06, 2024 0.0059 0.0067 0.0055 0.0060 701,450 +0.00(+0.00%)
Mar 05, 2024 0.0063 0.0065 0.0060 0.0060 411,775 -0.00(-7.69%)
Mar 04, 2024 0.0059 0.0069 0.0059 0.0065 1,191,447 +0.00(+1.56%)
Mar 01, 2024 0.0065 0.0067 0.0063 0.0064 126,275 -0.00(-5.88%)
Feb 29, 2024 0.0066 0.0068 0.0065 0.0068 198,311 -0.00(-1.45%)
Feb 28, 2024 0.0064 0.0069 0.0063 0.0069 71,526 +0.00(+4.55%)
Feb 27, 2024 0.0062 0.0071 0.0062 0.0066 363,800 -0.00(-4.35%)
Feb 26, 2024 0.0070 0.0070 0.0064 0.0069 186,100 -0.00(-6.76%)
Feb 23, 2024 0.0071 0.0074 0.0061 0.0074 157,907 +0.00(+5.71%)
Feb 22, 2024 0.0071 0.0071 0.0070 0.0070 195,274 -0.00(-1.41%)
Feb 21, 2024 0.0075 0.0075 0.0070 0.0071 244,582 -0.00(-8.97%)
Feb 20, 2024 0.0071 0.0079 0.0068 0.0078 64,000 +0.00(+9.86%)
Feb 16, 2024 0.0071 0.0071 0.0060 0.0071 181,093 +0.00(+4.41%)
Feb 15, 2024 0.0075 0.0079 0.0062 0.0068 438,284 -0.00(-2.86%)
Feb 14, 2024 0.0068 0.0079 0.0065 0.0070 179,442 -0.00(-1.41%)
Feb 13, 2024 0.0063 0.0075 0.0061 0.0071 859,164 +0.00(+4.41%)
Feb 12, 2024 0.0079 0.0079 0.0064 0.0068 1,863,964 -0.00(-13.92%)
Feb 09, 2024 0.0071 0.0079 0.0071 0.0079 158,540 +0.00(+6.76%)
Feb 08, 2024 0.0079 0.0079 0.0074 0.0074 23,732 +0.00(+1.37%)
Feb 07, 2024 0.0079 0.0079 0.0073 0.0073 19,993 +0.00(+1.39%)
Feb 06, 2024 0.0072 0.0072 0.0072 0.0072 500 -0.00(-1.37%)
Feb 05, 2024 0.0068 0.0073 0.0067 0.0073 500,809 +0.00(+0.00%)
Feb 02, 2024 0.0078 0.0078 0.0070 0.0073 142,852 -0.00(-6.41%)
Feb 01, 2024 0.0079 0.0079 0.0076 0.0078 205,111 -0.00(-1.27%)
Jan 31, 2024 0.0083 0.0083 0.0071 0.0079 583,100 +0.00(+0.00%)
Jan 30, 2024 0.0078 0.0083 0.0060 0.0079 1,558,747 -0.00(-4.82%)
Jan 29, 2024 0.0081 0.0083 0.0079 0.0083 247,985 +0.00(+0.00%)
Jan 26, 2024 0.0073 0.0085 0.0067 0.0083 1,120,800 +0.00(+10.67%)
Jan 25, 2024 0.0064 0.0075 0.0063 0.0075 377,073 +0.00(+0.00%)
Jan 24, 2024 0.0077 0.0077 0.0067 0.0075 293,741 +0.00(+0.00%)
Jan 23, 2024 0.0070 0.0081 0.0070 0.0075 205,862 +0.00(+5.63%)
Jan 22, 2024 0.0071 0.0074 0.0060 0.0071 1,262,638 +0.00(+0.00%)
Jan 19, 2024 0.0082 0.0082 0.0071 0.0071 635,455 -0.00(-10.13%)
Jan 18, 2024 0.0081 0.0090 0.0079 0.0079 1,755,063 -0.00(-5.95%)
Jan 17, 2024 0.0090 0.0090 0.0080 0.0084 634,225 -0.00(-6.67%)
Jan 16, 2024 0.0089 0.0090 0.0080 0.0090 1,092,464 +0.00(+7.14%)
Jan 12, 2024 0.0089 0.0089 0.0077 0.0084 276,894 -0.00(-3.45%)
Jan 11, 2024 0.0090 0.0090 0.0070 0.0087 670,237 -0.00(-3.33%)
Jan 10, 2024 0.0075 0.0090 0.0075 0.0090 482,941 +0.00(+3.45%)
Jan 09, 2024 0.0088 0.0099 0.0084 0.0087 1,365,474 +0.00(+2.35%)
Jan 08, 2024 0.0074 0.0085 0.0074 0.0085 1,048,218 +0.00(+13.33%)
Jan 05, 2024 0.0075 0.0075 0.0065 0.0075 1,870,707 +0.00(+1.35%)
Jan 04, 2024 0.0082 0.0084 0.0071 0.0074 279,100 -0.00(-5.13%)
Jan 03, 2024 0.0080 0.0085 0.0073 0.0078 543,525 -0.00(-3.70%)
Jan 02, 2024 0.0094 0.0097 0.0080 0.0081 3,269,418 -0.00(-16.49%)
Dec 29, 2023 0.0088 0.0097 0.0074 0.0097 4,071,111 +0.00(+11.49%)
Dec 28, 2023 0.0070 0.0088 0.0070 0.0087 3,331,872 +0.00(+27.94%)
Dec 27, 2023 0.0064 0.0069 0.0063 0.0068 1,689,365 +0.00(+9.68%)
Dec 26, 2023 0.0059 0.0063 0.0058 0.0062 1,482,603 +0.00(+6.90%)
Dec 22, 2023 0.0059 0.0059 0.0050 0.0058 690,804 +0.00(+0.00%)
Dec 21, 2023 0.0051 0.0059 0.0051 0.0058 1,039,301 +0.00(+5.45%)
Dec 20, 2023 0.0055 0.0055 0.0053 0.0055 232,999 +0.00(+0.00%)
Dec 19, 2023 0.0058 0.0059 0.0055 0.0055 657,456 +0.00(+0.00%)
Dec 18, 2023 0.0058 0.0058 0.0054 0.0055 1,081,815 -0.00(-5.17%)
Dec 15, 2023 0.0049 0.0058 0.0048 0.0058 1,439,718 +0.00(+13.73%)
Dec 14, 2023 0.0050 0.0051 0.0047 0.0051 1,727,852 +0.00(+2.00%)
Dec 13, 2023 0.0047 0.0051 0.0046 0.0050 709,320 -0.00(-1.96%)
Dec 12, 2023 0.0054 0.0054 0.0042 0.0051 3,514,440 -0.00(-3.77%)
Dec 11, 2023 0.0042 0.0059 0.0042 0.0053 2,841,483 +0.00(+26.19%)
Dec 08, 2023 0.0038 0.0043 0.0035 0.0042 720,799 +0.00(+5.00%)
Dec 07, 2023 0.0039 0.0042 0.0038 0.0040 570,234 +0.00(+2.56%)
Dec 06, 2023 0.0042 0.0042 0.0033 0.0039 1,363,485 -0.00(-7.14%)
Dec 05, 2023 0.0039 0.0043 0.0035 0.0042 1,171,150 +0.00(+10.53%)
Dec 04, 2023 0.0037 0.0041 0.0034 0.0038 947,601 +0.00(+0.00%)
Dec 01, 2023 0.0034 0.0045 0.0033 0.0038 3,650,901 +0.00(+8.57%)
Nov 30, 2023 0.0035 0.0036 0.0031 0.0035 921,085 -0.00(-10.26%)
Nov 29, 2023 0.0038 0.0039 0.0033 0.0039 597,550 +0.00(+2.63%)
Nov 28, 2023 0.0037 0.0038 0.0035 0.0038 1,263,930 +0.00(+2.70%)
Nov 27, 2023 0.0035 0.0038 0.0032 0.0037 542,586 +0.00(+2.78%)
Nov 24, 2023 0.0036 0.0036 0.0036 0.0036 10,000 +0.00(+5.88%)
Nov 22, 2023 0.0036 0.0037 0.0032 0.0034 912,543 -0.00(-5.56%)
Nov 21, 2023 0.0036 0.0036 0.0036 0.0036 2,550 +0.00(+0.00%)
Nov 20, 2023 0.0033 0.0036 0.0033 0.0036 143,558 +0.00(+2.86%)
Nov 17, 2023 0.0035 0.0035 0.0033 0.0035 250,350 -0.00(-2.78%)
Nov 16, 2023 0.0032 0.0037 0.0032 0.0036 819,658 +0.00(+2.86%)
Nov 15, 2023 0.0035 0.0037 0.0034 0.0035 774,000 -0.00(-5.41%)
Nov 14, 2023 0.0034 0.0037 0.0034 0.0037 303,491 +0.00(+5.71%)
Nov 13, 2023 0.0033 0.0035 0.0031 0.0035 186,548 +0.00(+2.94%)
Nov 10, 2023 0.0032 0.0037 0.0031 0.0034 1,328,077 -0.00(-5.56%)
Nov 09, 2023 0.0037 0.0037 0.0034 0.0036 361,901 -0.00(-12.20%)
Nov 08, 2023 0.0036 0.0042 0.0035 0.0041 430,561 +0.00(+17.14%)
Nov 07, 2023 0.0034 0.0035 0.0034 0.0035 7,216 +0.00(+0.00%)
Nov 06, 2023 0.0037 0.0037 0.0031 0.0035 839,012 -0.00(-5.41%)
Nov 03, 2023 0.0035 0.0037 0.0035 0.0037 31,101 +0.00(+0.00%)
Nov 02, 2023 0.0037 0.0037 0.0037 0.0037 105,608 +0.00(+0.00%)
Nov 01, 2023 0.0037 0.0037 0.0037 0.0037 38,202 +0.00(+0.00%)
Oct 31, 2023 0.0037 0.0037 0.0035 0.0037 143,533 +0.00(+0.00%)
Oct 30, 2023 0.0037 0.0037 0.0034 0.0037 57,218 +0.00(+2.78%)
Oct 27, 2023 0.0036 0.0036 0.0033 0.0036 175,135 +0.00(+0.00%)
Oct 26, 2023 0.0038 0.0038 0.0034 0.0036 330,699 +0.00(+0.00%)
Oct 25, 2023 0.0036 0.0038 0.0036 0.0036 33,000 +0.00(+0.00%)
Oct 24, 2023 0.0037 0.0038 0.0034 0.0036 192,458 -0.00(-2.70%)
Oct 23, 2023 0.0034 0.0037 0.0034 0.0037 191,214 -0.00(-2.63%)
Oct 20, 2023 0.0037 0.0040 0.0034 0.0038 686,703 -0.00(-2.56%)
Oct 19, 2023 0.0040 0.0040 0.0039 0.0039 47,500 -0.00(-2.50%)
Oct 18, 2023 0.0040 0.0040 0.0040 0.0040 60,000 +0.00(+0.00%)
Oct 17, 2023 0.0037 0.0040 0.0037 0.0040 189,900 +0.00(+0.00%)
Oct 16, 2023 0.0039 0.0040 0.0037 0.0040 852,979 +0.00(+2.56%)
Oct 13, 2023 0.0039 0.0040 0.0037 0.0039 1,570,441 -0.00(-2.50%)
Oct 12, 2023 0.0033 0.0040 0.0033 0.0040 3,344,843 -0.00(-2.44%)
Oct 11, 2023 0.0041 0.0042 0.0036 0.0041 402,850 +0.00(+5.13%)
Oct 10, 2023 0.0041 0.0041 0.0038 0.0039 463,992 -0.00(-4.88%)
Oct 09, 2023 0.0042 0.0048 0.0039 0.0041 500,804 +0.00(+2.50%)
Oct 06, 2023 0.0039 0.0042 0.0038 0.0040 1,958,183 -0.00(-9.09%)
Oct 05, 2023 0.0044 0.0044 0.0040 0.0044 71,500 +0.00(+0.00%)
Oct 04, 2023 0.0038 0.0050 0.0038 0.0044 1,617,463 +0.00(+10.00%)
Oct 03, 2023 0.0041 0.0041 0.0039 0.0040 277,098 -0.00(-6.98%)
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.