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 )

0.0045 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, Apr 30, 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 (%)
Aug 31, 2016 0.0120 0.0120 0.0107 0.0112 493,220 -0.00(-6.42%)
Aug 30, 2016 0.0145 0.0145 0.0101 0.0120 889,261 -0.00(-2.44%)
Aug 29, 2016 0.0155 0.0155 0.0122 0.0123 517,500 -0.00(-5.38%)
Aug 26, 2016 0.0125 0.0145 0.0122 0.0130 401,103 -0.00(-10.34%)
Aug 25, 2016 0.0168 0.0176 0.0125 0.0145 517,316 +0.00(+10.69%)
Aug 24, 2016 0.0150 0.0150 0.0131 0.0131 290,396 -0.00(-6.43%)
Aug 23, 2016 0.0125 0.0176 0.0125 0.0140 130,931 -0.00(-20.00%)
Aug 22, 2016 0.0176 0.0176 0.0158 0.0175 223,451 +0.00(+0.00%)
Aug 19, 2016 0.0192 0.0192 0.0171 0.0175 837,831 -0.00(-12.50%)
Aug 18, 2016 0.0195 0.0200 0.0170 0.0200 180,922 +0.00(+16.96%)
Aug 17, 2016 0.0180 0.0195 0.0170 0.0171 293,505 -0.00(-14.50%)
Aug 16, 2016 0.0185 0.0200 0.0185 0.0200 501,214 +0.00(+11.11%)
Aug 15, 2016 0.0190 0.0191 0.0180 0.0180 235,257 -0.00(-0.55%)
Aug 12, 2016 0.0197 0.0205 0.0181 0.0181 208,384 +0.00(+5.85%)
Aug 11, 2016 0.0170 0.0200 0.0170 0.0171 252,513 +0.00(+0.59%)
Aug 10, 2016 0.0157 0.0170 0.0150 0.0170 278,417 +0.00(+4.29%)
Aug 09, 2016 0.0150 0.0251 0.0150 0.0163 282,172 +0.00(+14.09%)
Aug 08, 2016 0.0120 0.0143 0.0100 0.0143 445,801 +0.00(+14.30%)
Aug 05, 2016 0.0179 0.0179 0.0120 0.0125 944,563 -0.00(-21.87%)
Aug 04, 2016 0.0185 0.0185 0.0082 0.0160 592,012 -0.00(-15.79%)
Aug 03, 2016 0.0305 0.0305 0.0185 0.0190 1,459,616 -0.01(-37.70%)
Aug 02, 2016 0.0299 0.0369 0.0260 0.0305 1,847,596 +0.00(+2.01%)
Aug 01, 2016 0.0300 0.0360 0.0240 0.0299 480,564 +0.00(+8.33%)
Jul 29, 2016 0.0500 0.0550 0.0230 0.0276 3,774,255 -0.02(-43.67%)
Jul 28, 2016 0.0500 0.0700 0.0400 0.0490 6,875,262 +0.02(+48.48%)
Jul 27, 2016 0.0235 0.0350 0.0235 0.0330 3,670,505 +0.01(+43.48%)
Jul 26, 2016 0.0200 0.0250 0.0160 0.0230 4,772,372 +0.00(+20.55%)
Jul 25, 2016 0.0290 0.0300 0.0152 0.0191 5,628,113 -0.00(-18.81%)
Jul 22, 2016 0.0125 0.0361 0.0119 0.0235 7,392,657 +0.01(+99.15%)
Jul 21, 2016 0.0060 0.0125 0.0050 0.0118 8,650,184 +0.01(+174.42%)
Jul 20, 2016 0.0045 0.0045 0.0040 0.0043 1,022,241 -0.00(-20.37%)
Jul 19, 2016 0.0054 0.0054 0.0054 0.0054 50,000 +0.00(+20.00%)
Jul 18, 2016 0.0055 0.0058 0.0045 0.0045 1,500,000 -0.00(-22.41%)
Jul 15, 2016 0.0058 0.0058 0.0056 0.0058 96,000 +0.00(+3.57%)
Jul 14, 2016 0.0055 0.0057 0.0055 0.0056 1,122,910 +0.00(+1.82%)
Jul 13, 2016 0.0058 0.0058 0.0055 0.0055 535,441 -0.00(-9.84%)
Jul 12, 2016 0.0061 0.0080 0.0051 0.0061 2,667,440 -0.00(-23.75%)
Jul 11, 2016 0.0150 0.0150 0.0076 0.0080 1,140,562 -0.01(-46.67%)
Jul 08, 2016 0.0070 0.0150 0.0052 0.0150 1,359,087 +0.01(+114.29%)
Jul 07, 2016 0.0095 0.0095 0.0070 0.0070 261,000 -0.00(-40.12%)
Jul 05, 2016 0.0163 0.0172 0.0110 0.0117 130,505 -0.01(-30.83%)
Jul 01, 2016 0.0169 0.0169 0.0169 0 +0.01(+77.89%)
Jun 30, 2016 0.0109 0.0109 0.0095 0.0095 230,400 -0.00(-5.00%)
Jun 29, 2016 0.0094 0.0100 0.0094 0.0100 226,417 +0.00(+53.85%)
Jun 28, 2016 0.0090 0.0090 0.0065 0.0065 222,900 -0.00(-18.75%)
Jun 27, 2016 0.0090 0.0090 0.0054 0.0080 440,861 -0.00(-11.11%)
Jun 24, 2016 0.0051 0.0129 0.0051 0.0090 95,000 +0.00(+26.76%)
Jun 22, 2016 0.0071 0.0071 0.0071 0 +0.00(+0.00%)
Jun 21, 2016 0.0070 0.0072 0.0070 0.0071 339,626 +0.00(+1.43%)
Jun 20, 2016 0.0065 0.0077 0.0065 0.0070 436,960 +0.00(+16.67%)
Jun 17, 2016 0.0060 0.0060 0.0057 0.0060 338,609 -0.00(-14.29%)
Jun 16, 2016 0.0070 0.0070 0.0070 0.0070 110,750 -0.00(-16.67%)
Jun 15, 2016 0.0070 0.0088 0.0041 0.0084 1,104,300 +0.00(+5.00%)
Jun 14, 2016 0.0095 0.0095 0.0080 0.0080 301,070 +0.00(+0.00%)
Jun 13, 2016 0.0095 0.0100 0.0080 0.0080 128,954 -0.00(-13.98%)
Jun 10, 2016 0.0082 0.0095 0.0082 0.0093 41,000 +0.00(+14.96%)
Jun 09, 2016 0.0135 0.0135 0.0081 0.0081 437,268 -0.00(-22.95%)
Jun 08, 2016 0.0090 0.0105 0.0090 0.0105 23,320 +0.00(+16.67%)
Jun 07, 2016 0.0112 0.0130 0.0090 0.0090 2,475,748 -0.00(-15.09%)
Jun 06, 2016 0.0106 0.0106 0.0106 0.0106 500 +0.00(+11.58%)
Jun 03, 2016 0.0095 0.0095 0.0095 0.0095 5,479 +0.00(+0.00%)
Jun 02, 2016 0.0118 0.0120 0.0090 0.0095 589,037 -0.00(-9.52%)
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.