Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 )

0.0044 +0.0003 (+7.32%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 7, 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 (%)
Sep 29, 2023 0.0037 0.0043 0.0037 0.0043 269,950 +0.00(+0.00%)
Sep 28, 2023 0.0043 0.0043 0.0040 0.0043 108,500 +0.00(+2.38%)
Sep 27, 2023 0.0042 0.0042 0.0039 0.0042 296,100 -0.00(-4.55%)
Sep 26, 2023 0.0040 0.0044 0.0040 0.0044 34,140 +0.00(+0.00%)
Sep 25, 2023 0.0040 0.0044 0.0040 0.0044 450,000 +0.00(+10.00%)
Sep 22, 2023 0.0045 0.0045 0.0038 0.0040 1,012,393 -0.00(-6.98%)
Sep 21, 2023 0.0044 0.0047 0.0041 0.0043 509,701 -0.00(-14.00%)
Sep 20, 2023 0.0040 0.0050 0.0040 0.0050 349,950 +0.00(+13.64%)
Sep 19, 2023 0.0042 0.0044 0.0042 0.0044 148,997 -0.00(-4.35%)
Sep 18, 2023 0.0042 0.0046 0.0038 0.0046 836,000 +0.00(+0.00%)
Sep 15, 2023 0.0040 0.0046 0.0040 0.0046 2,012,068 +0.00(+15.00%)
Sep 14, 2023 0.0040 0.0040 0.0036 0.0040 1,120,371 +0.00(+0.00%)
Sep 13, 2023 0.0039 0.0042 0.0039 0.0040 1,586,450 -0.00(-2.44%)
Sep 12, 2023 0.0042 0.0044 0.0040 0.0041 837,275 -0.00(-2.38%)
Sep 11, 2023 0.0045 0.0046 0.0038 0.0042 1,408,511 -0.00(-8.70%)
Sep 08, 2023 0.0045 0.0046 0.0044 0.0046 414,422 +0.00(+0.00%)
Sep 07, 2023 0.0043 0.0046 0.0043 0.0046 100,000 -0.00(-2.13%)
Sep 06, 2023 0.0047 0.0047 0.0047 0.0047 1,222 +0.00(+6.82%)
Sep 05, 2023 0.0041 0.0048 0.0041 0.0044 1,131,475 +0.00(+4.76%)
Sep 01, 2023 0.0051 0.0051 0.0041 0.0042 3,805,324 -0.00(-16.00%)
Aug 31, 2023 0.0047 0.0056 0.0047 0.0050 1,763,428 +0.00(+0.00%)
Aug 30, 2023 0.0046 0.0050 0.0046 0.0050 492,250 +0.00(+0.00%)
Aug 29, 2023 0.0041 0.0051 0.0041 0.0050 39,200 -0.00(-1.96%)
Aug 28, 2023 0.0044 0.0051 0.0038 0.0051 2,093,521 +0.00(+0.00%)
Aug 25, 2023 0.0054 0.0054 0.0048 0.0051 108,024 +0.00(+4.08%)
Aug 24, 2023 0.0051 0.0052 0.0049 0.0049 1,536,808 -0.00(-3.92%)
Aug 23, 2023 0.0051 0.0051 0.0050 0.0051 56,800 -0.00(-5.56%)
Aug 22, 2023 0.0052 0.0054 0.0052 0.0054 499,000 +0.00(+3.85%)
Aug 21, 2023 0.0055 0.0059 0.0051 0.0052 1,168,288 -0.00(-5.45%)
Aug 18, 2023 0.0055 0.0055 0.0053 0.0055 434,120 -0.00(-1.79%)
Aug 17, 2023 0.0055 0.0056 0.0050 0.0056 636,053 +0.00(+1.82%)
Aug 16, 2023 0.0059 0.0059 0.0055 0.0055 909,240 +0.00(+0.00%)
Aug 15, 2023 0.0059 0.0061 0.0055 0.0055 1,490,838 -0.00(-8.33%)
Aug 14, 2023 0.0056 0.0062 0.0056 0.0060 184,195 -0.00(-1.64%)
Aug 11, 2023 0.0056 0.0061 0.0055 0.0061 859,377 +0.00(+5.17%)
Aug 10, 2023 0.0055 0.0060 0.0051 0.0058 782,499 -0.00(-1.69%)
Aug 09, 2023 0.0058 0.0060 0.0058 0.0059 332,850 +0.00(+1.72%)
Aug 08, 2023 0.0052 0.0060 0.0052 0.0058 62,761 -0.00(-3.33%)
Aug 07, 2023 0.0065 0.0065 0.0053 0.0060 616,852 -0.00(-4.76%)
Aug 04, 2023 0.0058 0.0066 0.0055 0.0063 577,650 +0.00(+1.61%)
Aug 03, 2023 0.0060 0.0063 0.0057 0.0062 245,414 -0.00(-3.13%)
Aug 02, 2023 0.0063 0.0067 0.0060 0.0064 819,644 +0.00(+3.23%)
Aug 01, 2023 0.0066 0.0066 0.0062 0.0062 77,900 -0.00(-8.82%)
Jul 31, 2023 0.0070 0.0070 0.0063 0.0068 663,671 -0.00(-15.00%)
Jul 28, 2023 0.0062 0.0080 0.0062 0.0080 1,695,163 +0.00(+29.03%)
Jul 27, 2023 0.0066 0.0066 0.0061 0.0062 104,200 -0.00(-3.13%)
Jul 26, 2023 0.0065 0.0065 0.0061 0.0064 578,290 -0.00(-3.03%)
Jul 25, 2023 0.0069 0.0069 0.0061 0.0066 784,692 +0.00(+0.00%)
Jul 24, 2023 0.0069 0.0070 0.0064 0.0066 551,412 -0.00(-7.04%)
Jul 21, 2023 0.0069 0.0071 0.0063 0.0071 369,492 +0.00(+4.41%)
Jul 20, 2023 0.0067 0.0068 0.0067 0.0068 55,000 +0.00(+0.00%)
Jul 19, 2023 0.0069 0.0069 0.0068 0.0068 169,000 -0.00(-1.45%)
Jul 18, 2023 0.0065 0.0070 0.0065 0.0069 303,906 -0.00(-5.48%)
Jul 17, 2023 0.0070 0.0074 0.0064 0.0073 321,929 +0.00(+4.29%)
Jul 14, 2023 0.0074 0.0078 0.0058 0.0070 2,448,043 -0.00(-2.78%)
Jul 13, 2023 0.0069 0.0074 0.0069 0.0072 472,382 -0.00(-2.70%)
Jul 12, 2023 0.0069 0.0076 0.0069 0.0074 678,147 +0.00(+1.37%)
Jul 11, 2023 0.0068 0.0073 0.0055 0.0073 1,219,282 +0.00(+5.80%)
Jul 10, 2023 0.0074 0.0074 0.0067 0.0069 373,007 -0.00(-4.17%)
Jul 07, 2023 0.0068 0.0076 0.0066 0.0072 839,376 -0.00(-7.69%)
Jul 06, 2023 0.0065 0.0078 0.0065 0.0078 746,237 +0.00(+11.43%)
Jul 05, 2023 0.0081 0.0081 0.0065 0.0070 488,011 -0.00(-13.58%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.