Umbra Applied Technologies Group Inc (PK) (UATG)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.00125 | 26.3157894737 | 0.00475 | 0.0065 | 0.00475 | 3438966 | 0.00592481 | CS |
| 4 | 0.00235 | 64.3835616438 | 0.00365 | 0.0065 | 0.003 | 1382889 | 0.00530659 | CS |
| 12 | 0.003 | 100 | 0.003 | 0.0065 | 0.0028 | 1233280 | 0.0047182 | CS |
| 26 | 0.0034 | 130.769230769 | 0.0026 | 0.0065 | 0.0021 | 1039446 | 0.00427512 | CS |
| 52 | 0.00095 | 18.8118811881 | 0.00505 | 0.0065 | 0.0021 | 841154 | 0.00405963 | CS |
| 156 | -0.0062 | -50.8196721311 | 0.0122 | 0.0147 | 0.0016 | 1478630 | 0.00632719 | CS |
| 260 | 0.0052 | 650 | 0.0008 | 0.0488 | 0.0005 | 4918249 | 0.01369209 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742938140 | 0.006 | 5.0E-5 | 0.84 | 0.0057 | 0.0064 | 0.0057 | 2144520 |
| 1742851200 | 0.00595 | 0.00025 | 4.39 | 0.0061 | 0.0062 | 0.0057 | 776395 |
| 1742592540 | 0.0057 | -0.0004 | -6.56 | 0.0061 | 0.0061 | 0.0053 | 1925527 |
| 1742505960 | 0.0061 | 0.00025 | 4.27 | 0.006 | 0.0062 | 0.0055 | 4703475 |
| 1742419200 | 0.00585 | 0.00095 | 19.39 | 0.00475 | 0.006 | 0.00475 | 7644914 |
| 1742333400 | 0.0049 | 0.000735 | 17.65 | 0.0041 | 0.0049 | 0.0041 | 4360371 |
| 1742246400 | 0.004165 | 0.000915 | 28.15 | 0.0033 | 0.004165 | 0.0033 | 2558153 |
| 1741987680 | 0.00325 | -5.0E-5 | -1.52 | 0.00315 | 0.00325 | 0.00315 | 30500 |
| 1741901340 | 0.0033 | 0.0002 | 6.45 | 0.00315 | 0.0034 | 0.00315 | 57905 |
| 1741814940 | 0.0031 | -0.0001 | -3.13 | 0.0031 | 0.0031 | 0.0031 | 41500 |
| 1741728480 | 0.0032 | 0 | 0.00 | 0.0032 | 0.0032 | 0.0031 | 194596 |
| 1741641600 | 0.0032 | -0.0002 | -5.88 | 0.0034 | 0.0034 | 0.003 | 620001 |
| 1741386000 | 0.0034 | 0 | 0.00 | 0.003 | 0.0035 | 0.003 | 177171 |
| 1741300140 | 0.0034 | 0 | 0.00 | 0.0032 | 0.0037 | 0.0031 | 413680 |
| 1741213440 | 0.0034 | -0.0003 | -8.11 | 0.0031 | 0.0037 | 0.0031 | 480952 |
| 1741126800 | 0.0037 | 0.00015 | 4.23 | 0.00355 | 0.0037 | 0.0031 | 116100 |
| 1741040760 | 0.00355 | -0.00055 | -13.41 | 0.004 | 0.004 | 0.00355 | 30400 |
| 1740781260 | 0.0041 | 0 | 0.00 | 0.004 | 0.0041 | 0.0031 | 386054 |
| 1740695340 | 0.0041 | 0 | 0.00 | 0.0037 | 0.0041 | 0.00369 | 102768 |
| 1740608400 | 0.0041 | 0.0001 | 2.50 | 0.00365 | 0.0041 | 0.00358 | 892797 |
| 1740522480 | 0.004 | 0.0002 | 5.26 | 0.0037 | 0.004 | 0.0034 | 257765 |
| 1740435600 | 0.0038 | -0.0002 | -5.00 | 0.0038 | 0.0038 | 0.0038 | 82325 |
| 1740176400 | 0.004 | 0.0002 | 5.26 | 0.0036 | 0.004 | 0.00348 | 563907 |
| 1740090480 | 0.0038 | -0.0001 | -2.56 | 0.0038 | 0.004 | 0.0036 | 872585 |
| 1740003960 | 0.0039 | 0.0003 | 8.33 | 0.0042 | 0.0042 | 0.0037 | 635138 |
| 1739917740 | 0.0036 | -0.0006 | -14.29 | 0.00425 | 0.00425 | 0.0036 | 202378 |
| 1739572020 | 0.0042 | -0.0001 | -2.33 | 0.0035 | 0.0042 | 0.0035 | 1121590 |
| 1739485320 | 0.0043 | 0 | 0.00 | 0.0043 | 0.0043 | 0.00395 | 378931 |
| 1739398920 | 0.0043 | 0 | 0.00 | 0.0039 | 0.0043 | 0.0039 | 510176 |
| 1739312940 | 0.0043 | 0 | 0.00 | 0.00395 | 0.0043 | 0.00355 | 2849352 |
| 1739226000 | 0.0043 | -0.0002 | -4.44 | 0.0039 | 0.0045 | 0.0036 | 746417 |
| 1738967160 | 0.0045 | 0 | 0.00 | 0.0045 | 0.0045 | 0.0045 | 342235 |
| 1738880400 | 0.0045 | -0.0003 | -6.25 | 0.0038 | 0.0045 | 0.0038 | 2679074 |
| 1738794000 | 0.0047999 | 0.0003499 | 7.86 | 0.00415 | 0.0049 | 0.00415 | 1631209 |
| 1738708080 | 0.00445 | -5.0E-5 | -1.11 | 0.0042 | 0.00445 | 0.0038 | 260274 |
| 1738621740 | 0.0045 | -0.0002 | -4.26 | 0.0039 | 0.0047999 | 0.00385 | 1561579 |
| 1738362000 | 0.0047 | 0.0001 | 2.17 | 0.00475 | 0.00475 | 0.004 | 181345 |
| 1738276080 | 0.0046 | -0.0001 | -2.13 | 0.0047 | 0.0055 | 0.004 | 706316 |
| 1738189740 | 0.0047 | -0.0002 | -4.08 | 0.0054 | 0.0054 | 0.0039 | 1688659 |
| 1738103280 | 0.0049 | -0.0005 | -9.26 | 0.0052 | 0.0054 | 0.00445 | 1981810 |
| 1738016820 | 0.0054 | 0.0002 | 3.85 | 0.0049 | 0.0054 | 0.0036 | 520955 |
| 1737757440 | 0.0052 | 0.0002 | 4.00 | 0.0053 | 0.0054 | 0.0046 | 940703 |
| 1737671220 | 0.005 | 0.00045 | 9.89 | 0.00455 | 0.005 | 0.00455 | 1033026 |
| 1737584640 | 0.00455 | -0.00025 | -5.21 | 0.0032 | 0.0046 | 0.0028 | 2943987 |
| 1737498540 | 0.0047999 | 0.0002999 | 6.66 | 0.0046 | 0.0047999 | 0.00435 | 971191 |
| 1737152880 | 0.0045 | 0.0001 | 2.27 | 0.0044 | 0.0046 | 0.004 | 1013428 |
| 1737066420 | 0.0044 | 0.0001 | 2.33 | 0.0043 | 0.0045 | 0.0034 | 1209777 |
| 1736979720 | 0.0043 | 0.0006 | 16.22 | 0.0038 | 0.0043 | 0.0033 | 4744781 |
| 1736893380 | 0.0037 | 0 | 0.00 | 0.0037 | 0.0037 | 0.0036 | 1128412 |
| 1736806800 | 0.0037 | -0.0001 | -2.63 | 0.0033 | 0.0038 | 0.00325 | 2297518 |
| 1736547720 | 0.0038 | 0.0001 | 2.70 | 0.0033 | 0.0038 | 0.0033 | 290100 |
| 1736375340 | 0.0037 | 0.0002 | 5.71 | 0.0034 | 0.0037 | 0.0032 | 974588 |
| 1736288940 | 0.0035 | -0.0004 | -10.26 | 0.0032 | 0.0036 | 0.0032 | 2362470 |
| 1736202360 | 0.0039 | -0.0001 | -2.50 | 0.0032 | 0.004 | 0.0032 | 1349988 |
| 1735942980 | 0.004 | 0.0001 | 2.56 | 0.0036 | 0.004 | 0.0036 | 298288 |
| 1735856700 | 0.0039 | -0.0001 | -2.50 | 0.003 | 0.004 | 0.003 | 73600 |
| 1735683960 | 0.004 | -0.00025 | -5.88 | 0.0037 | 0.00425 | 0.003 | 3925395 |
| 1735597740 | 0.00425 | -0.00015 | -3.41 | 0.0041 | 0.00425 | 0.0037 | 607480 |
| 1735338000 | 0.0044 | -4.0E-5 | -0.90 | 0.0044 | 0.0044 | 0.0035 | 354765 |
| 1735252020 | 0.00444 | 4.0E-5 | 0.91 | 0.00415 | 0.00445 | 0.00415 | 98000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
