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:

Umbra Applied Technologies Group Inc (OP: UATG )

0.0056 +0.0004 (+7.69%)
Streaming Delayed Price Updated: 3:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.