Umbra Applied Technologies Group Inc (PK) (UATG)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0006 | 25 | 0.0024 | 0.00305 | 0.0021 | 1022534 | 0.00274568 | CS |
| 4 | 0 | 0 | 0.003 | 0.0031 | 0.0021 | 690161 | 0.00270358 | CS |
| 12 | -0.00025 | -7.69230769231 | 0.00325 | 0.0037 | 0.0021 | 576028 | 0.00287441 | CS |
| 26 | -0.0019 | -38.7755102041 | 0.0049 | 0.0053 | 0.0021 | 689105 | 0.00357694 | CS |
| 52 | -0.00115 | -27.7108433735 | 0.00415 | 0.0099 | 0.0021 | 719512 | 0.00480447 | CS |
| 156 | -0.0215 | -87.7551020408 | 0.0245 | 0.0325 | 0.0016 | 1842011 | 0.00963521 | CS |
| 260 | 0.0021 | 233.333333333 | 0.0009 | 0.0488 | 0.0005 | 5302688 | 0.01279819 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728422580 | 0.003 | 0.0003 | 11.11 | 0.0028999 | 0.00305 | 0.0028 | 1486000 |
| 1728336000 | 0.0027 | 0.0001 | 3.85 | 0.0023 | 0.0027 | 0.00225 | 2515772 |
| 1728077220 | 0.0026 | 0.0001 | 4.00 | 0.0022 | 0.0026 | 0.0022 | 185100 |
| 1727990760 | 0.0025 | 0.0001001 | 4.17 | 0.0023 | 0.0025 | 0.0021 | 840000 |
| 1727904000 | 0.0023999 | 0.0001 | 4.35 | 0.0023999 | 0.0027 | 0.0023999 | 85800 |
| 1727818140 | 0.0023 | -0.0007 | -23.33 | 0.0023999 | 0.0023999 | 0.00225 | 2349840 |
| 1727731380 | 0.003 | 0.0003 | 11.11 | 0.0028999 | 0.003 | 0.0027 | 144000 |
| 1727472000 | 0.0027 | 0.0002 | 8.00 | 0.00275 | 0.00275 | 0.0023999 | 248895 |
| 1727386200 | 0.0025 | -4.0E-5 | -1.57 | 0.0026 | 0.0026 | 0.0025 | 1000 |
| 1727299200 | 0.00254 | -0.00046 | -15.33 | 0.0028 | 0.003 | 0.00254 | 231000 |
| 1727212800 | 0.003 | 0 | 0.00 | 0.0026 | 0.003 | 0.0026 | 30500 |
| 1727126940 | 0.003 | -0.0001 | -3.23 | 0.0025 | 0.003 | 0.0025 | 447682 |
| 1726867200 | 0.0031 | 0.00035 | 12.73 | 0.003 | 0.0031 | 0.0025 | 226600 |
| 1726781220 | 0.00275 | 0.00025 | 10.00 | 0.0025 | 0.0028 | 0.0025 | 30750 |
| 1726694460 | 0.0025 | -0.0003 | -10.71 | 0.0025 | 0.0025 | 0.0025 | 510000 |
| 1726608240 | 0.0028 | 3.0E-5 | 1.08 | 0.0025 | 0.0028 | 0.0025 | 60564 |
| 1726521720 | 0.00277 | -3.0E-5 | -1.07 | 0.0028 | 0.0028 | 0.00255 | 2059811 |
| 1726262940 | 0.0028 | -0.0002 | -6.67 | 0.0031 | 0.0031 | 0.0028 | 1180000 |
| 1726176540 | 0.003 | 0.0001001 | 3.45 | 0.0028999 | 0.003025 | 0.0026 | 1139615 |
| 1726090140 | 0.0028999 | -0.0001 | -3.33 | 0.003 | 0.003 | 0.0028 | 30300 |
| 1726003500 | 0.003 | 0 | 0.00 | 0.003 | 0.00305 | 0.003 | 657587 |
| 1725917160 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.0027 | 800211 |
| 1725658020 | 0.003 | 0.00028 | 10.29 | 0.00275 | 0.003 | 0.00275 | 187414 |
| 1725571440 | 0.00272 | 2.0E-5 | 0.74 | 0.0026 | 0.00272 | 0.0026 | 17400 |
| 1725485040 | 0.0027 | -0.00015 | -5.26 | 0.0028999 | 0.0028999 | 0.0026 | 575486 |
| 1725398880 | 0.00285 | -0.00025 | -8.06 | 0.00294 | 0.00294 | 0.0027 | 204500 |
| 1725053340 | 0.0031 | 0.0003 | 10.71 | 0.00285 | 0.0031 | 0.00285 | 1960604 |
| 1724966400 | 0.0028 | 0 | 0.00 | 0.00295 | 0.00295 | 0.0028 | 122502 |
| 1724880360 | 0.0028 | -0.0001 | -3.45 | 0.0028999 | 0.0028999 | 0.00265 | 1264500 |
| 1724794080 | 0.0028999 | -0.0001 | -3.33 | 0.00295 | 0.00295 | 0.00275 | 563886 |
| 1724707740 | 0.003 | -0.0001 | -3.23 | 0.00285 | 0.003 | 0.00285 | 244001 |
| 1724448480 | 0.0031 | 0 | 0.00 | 0.0031 | 0.0031 | 0.002605 | 241000 |
| 1724362140 | 0.0031 | 0.0002001 | 6.90 | 0.0027 | 0.0031 | 0.0026 | 258357 |
| 1724275380 | 0.0028999 | 0 | 0.00 | 0.00289 | 0.0031 | 0.00275 | 704000 |
| 1724188800 | 0.0028999 | -0.0001 | -3.33 | 0.003 | 0.003 | 0.0028 | 245368 |
| 1724102880 | 0.003 | 0.00015 | 5.26 | 0.00285 | 0.0031 | 0.00285 | 902333 |
| 1723843740 | 0.00285 | -0.00025 | -8.06 | 0.0030699 | 0.0030699 | 0.0026 | 919930 |
| 1723756860 | 0.0031 | 0.0004 | 14.81 | 0.0026 | 0.0031 | 0.0026 | 15000 |
| 1723670820 | 0.0027 | -0.0001 | -3.57 | 0.0027 | 0.0027039 | 0.0027 | 82147 |
| 1723584360 | 0.0028 | 0.0002 | 7.69 | 0.0025 | 0.0028 | 0.0025 | 43352 |
| 1723497900 | 0.0026 | -0.00025 | -8.77 | 0.0027 | 0.0027 | 0.0026 | 30000 |
| 1723238400 | 0.00285 | -0.00015 | -5.00 | 0.00285 | 0.00285 | 0.0027 | 70347 |
| 1723152000 | 0.003 | 0.0001001 | 3.45 | 0.0027 | 0.00305 | 0.0026 | 566045 |
| 1723065720 | 0.0028999 | 0 | 0.00 | 0.0025 | 0.0028999 | 0.0025 | 395614 |
| 1722979800 | 0.0028999 | 0.0001999 | 7.40 | 0.002898 | 0.0028999 | 0.002898 | 206000 |
| 1722893340 | 0.0027 | 0 | 0.00 | 0.0027 | 0.0028 | 0.0025 | 335786 |
| 1722634020 | 0.0027 | 0 | 0.00 | 0.0027 | 0.0027 | 0.0027 | 0 |
| 1722547620 | 0.0027 | -0.0003 | -10.00 | 0.003 | 0.003 | 0.0027 | 108500 |
| 1722461340 | 0.003 | 0 | 0.00 | 0.0028999 | 0.0031 | 0.0025 | 909057 |
| 1722374820 | 0.003 | 0.0003 | 11.11 | 0.0027 | 0.0031 | 0.00255 | 938833 |
| 1722288180 | 0.0027 | -0.000301 | -10.03 | 0.003 | 0.0031 | 0.0025 | 1620216 |
| 1722029100 | 0.003001 | -5.9E-5 | -1.93 | 0.003001 | 0.003001 | 0.003001 | 39000 |
| 1721942400 | 0.0030599 | 6.0E-5 | 2.00 | 0.0031 | 0.0031 | 0.003 | 105274 |
| 1721856480 | 0.003 | 0 | 0.00 | 0.00298 | 0.0031 | 0.00298 | 171979 |
| 1721770140 | 0.003 | -0.00025 | -7.69 | 0.0031 | 0.0031 | 0.00295 | 1257301 |
| 1721683740 | 0.00325 | 0.00025 | 8.33 | 0.0035 | 0.0035 | 0.0031 | 892498 |
| 1721424180 | 0.003 | -0.0007 | -18.92 | 0.0031 | 0.0035 | 0.003 | 576736 |
| 1721337960 | 0.0037 | 0.0002 | 5.71 | 0.00335 | 0.0037 | 0.0032 | 1210275 |
| 1721251320 | 0.0035 | 0 | 0.00 | 0.00325 | 0.0035 | 0.00305 | 163370 |
| 1721164920 | 0.0035 | 0.0002 | 6.06 | 0.0033 | 0.0035 | 0.003 | 676425 |
| 1721078940 | 0.0033 | -0.0001 | -2.94 | 0.00345 | 0.00345 | 0.0033 | 50750 |
| 1720819200 | 0.0034 | 0 | 0.00 | 0.0033 | 0.0034 | 0.0032 | 365340 |
| 1720733280 | 0.0034 | -0.0001 | -2.86 | 0.0033 | 0.0035 | 0.0033 | 119000 |
| 1720646880 | 0.0035 | -2.0E-6 | -0.06 | 0.0035 | 0.00355 | 0.0035 | 1025000 |
| 1720560540 | 0.003502 | -0.000198 | -5.35 | 0.0037 | 0.0037 | 0.0033 | 909525 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
