Umbra Applied Technologies Group Inc (PK) Historical Data - UATG | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
USOTC
Umbra Applied Technologies Group Inc (PK) (UATG)
Umbra Applied Technologies Group Inc (PK) (UATG) Historical

Umbra Applied Technologies Group Inc (PK) (UATG)

0.00489

0.00

(0.00%)

Closed April 26 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.00079	19.2682926829	0.0041	0.0052	0.0038	1287927	0.00474405	CS
4	-0.00031	-5.96153846154	0.0052	0.0053	0.0038	571516	0.00482075	CS
12	-0.00281	-36.4935064935	0.0077	0.0079	0.0038	534426	0.00558949	CS
26	0.00109	28.6842105263	0.0038	0.0099	0.0031	754287	0.00600969	CS
52	-0.00021	-4.11764705882	0.0051	0.0107	0.0031	865085	0.00651911	CS
156	-0.01561	-76.1463414634	0.0205	0.0488	0.0016	3368817	0.02000806	CS
260	0.00389	389	0.001	0.0488	0.0005	5458640	0.01254525	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714080300	0.00489	0.00039	8.67	0.0042	0.00509	0.0038	3526774
1713994020	0.0045	-0.0001	-2.17	0.0049	0.0051	0.0041	1007100
1713907740	0.0046	-0.0001	-2.13	0.0043	0.005	0.0038	521400
1713821340	0.0047	0.0002	4.44	0.0047	0.005	0.0038	720023
1713561900	0.0045	-5.0E-5	-1.10	0.0041	0.0052	0.0038	664340
1713475500	0.00455	-0.00035	-7.14	0.00444	0.0051	0.00444	7820
1713389100	0.0049	0.0007	16.67	0.00446	0.005	0.0039	906510
1713302940	0.0042	-0.0007	-14.29	0.00455	0.0049	0.0042	434400
1713216000	0.0049	-0.000103	-2.06	0.0053	0.0053	0.004	843589
1712957160	0.0050029	-0.000297	-5.60	0.0050029	0.0050029	0.0050029	310
1712870760	0.0053	5.0E-5	0.95	0.005201	0.0053	0.0043	239794
1712784000	0.00525	0.0001	1.94	0.0049	0.0053	0.0049	70710
1712698140	0.00515	5.0E-5	0.98	0.0049	0.0053	0.0049	109554
1712611200	0.0051	0.0002	4.08	0.0049	0.0051	0.0049	187399
1712352000	0.0049	-0.0002	-3.92	0.005	0.0051	0.0049	216000
1712265780	0.0051	5.0E-5	0.99	0.005	0.0051	0.005	105156
1712179500	0.00505	0	0.00	0.005	0.00505	0.0047	64403
1712092980	0.00505	-5.0E-5	-0.98	0.0051	0.0051	0.00505	249733
1712006940	0.0051	-0.0005	-8.93	0.0052	0.0052	0.0046499	983794
1711660800	0.0056	0.0004	7.69	0.005	0.00576	0.005	616162
1711574580	0.0052	-0.0001	-1.89	0.0057999	0.0057999	0.0052	57188
1711488540	0.0053	0.00025	4.95	0.00505	0.0053	0.004802	144751
1711401600	0.00505	-0.000248	-4.68	0.0053	0.0053	0.0046	170680
1711142880	0.005298	0.000148	2.87	0.0053	0.0053	0.00488	315900
1711056240	0.00515	-0.00015	-2.83	0.0053	0.0053	0.0049	163655
1710970140	0.0053	0.000595	12.65	0.0052	0.0053	0.0041	1467500
1710883740	0.004705	5.0E-6	0.11	0.004775	0.005	0.0047	386201
1710796800	0.0047	-0.00065	-12.15	0.00525	0.00539	0.0042	373298
1710537720	0.00535	-0.0002	-3.60	0.0052	0.0059	0.0051	265215
1710451740	0.00555	-0.0002	-3.48	0.00575	0.00575	0.004	644646
1710365340	0.00575	-5.0E-5	-0.86	0.0057999	0.0057999	0.00575	632015
1710278940	0.0057999	0.0002999	5.45	0.0052	0.0057999	0.0052	419111
1710192540	0.0055	0	0.00	0.005505	0.006	0.0055	349300
1709936640	0.0055	-0.0011	-16.67	0.0061	0.0068	0.005	5449013
1709850360	0.0066	0.0006	10.00	0.00605	0.0066	0.0055	402415
1709764080	0.006	0	0.00	0.0059	0.0067	0.0055	701450
1709677620	0.006	-0.000503	-7.73	0.0063	0.00645	0.006	411775
1709590980	0.006503	0.000103	1.61	0.0059	0.0069	0.0059	1191447
1709332140	0.0064	-0.0004	-5.88	0.00654	0.00665	0.0063	126275
1709245440	0.0068	-0.0001	-1.45	0.0068	0.0068	0.0065	198311
1709159100	0.0069	0.0003	4.55	0.0069	0.0069	0.006306	71526
1709072940	0.0066	-0.0003	-4.35	0.0062	0.00709	0.0062	363800
1708986360	0.0069	-0.0005	-6.76	0.00699	0.007	0.00635	186100
1708726800	0.0074	0.0004	5.71	0.0071	0.0074	0.0061	157907
1708640940	0.007	-0.0001	-1.41	0.00705	0.007107	0.007	195274
1708554000	0.0071	-0.0007	-8.97	0.00745	0.00745	0.007	244582
1708467600	0.0078	0.0007	9.86	0.0068	0.00785	0.0068	64000
1708122180	0.0071	0.0003	4.41	0.0071	0.0071	0.006	181093
1708036140	0.0068	-0.0002	-2.86	0.00745	0.0079	0.0062	438284
1707949620	0.007	-5.0E-5	-0.71	0.006795	0.0079	0.0065	179442
1707863340	0.00705	0.00025	3.68	0.0061	0.00748	0.0061	859164
1707776940	0.0068	-0.0011	-13.92	0.0079	0.0079	0.0064	1863964
1707517200	0.0079	0.00051	6.90	0.0074	0.0079	0.0071	158540
1707431280	0.00739	9.0E-5	1.23	0.0079	0.0079	0.00739	23732
1707344940	0.0073	0.0001	1.39	0.0079	0.0079	0.0073	19993
1707258480	0.0072	-0.0001	-1.37	0.0072	0.0072	0.0072	500
1707172140	0.0073	5.0E-5	0.69	0.0068	0.0073	0.0067	500809
1706912580	0.00725	-0.00055	-7.05	0.0077	0.0078	0.007	142852
1706826540	0.0078	-0.0001	-1.27	0.0079	0.0079	0.00759	205111
1706740140	0.0079	5.0E-5	0.64	0.0083	0.0083	0.00705	583100
1706653320	0.00785	-0.00045	-5.42	0.0078	0.0083	0.006	1558747
1706567340	0.0083	0	0.00	0.0081	0.0083	0.0079	247985
1706307780	0.0083	0.00084	11.26	0.0073	0.00854	0.0067	1120800

Umbra Applied Technologies (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions