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 | 0 | 0.0061 | 0.007 | 0.0058 | 325619 | 0.00653247 | CS |
| 4 | 0 | 0 | 0.0061 | 0.0074 | 0.0053 | 815436 | 0.00626735 | CS |
| 12 | 0.0012 | 24.4897959184 | 0.0049 | 0.0074 | 0.003 | 1034555 | 0.00524419 | CS |
| 26 | 0.0032 | 110.344827586 | 0.0029 | 0.0074 | 0.00265 | 1034030 | 0.00463332 | CS |
| 52 | 0.0014 | 29.7872340426 | 0.0047 | 0.0074 | 0.0021 | 871444 | 0.00416713 | CS |
| 156 | -0.0019 | -23.75 | 0.008 | 0.0147 | 0.0016 | 1393414 | 0.00611322 | CS |
| 260 | 0.0054 | 771.428571429 | 0.0007 | 0.0488 | 0.0005 | 4905793 | 0.013738 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744925340 | 0.0061 | 5.0E-5 | 0.83 | 0.0061 | 0.0061 | 0.0057999 | 90390 |
| 1744838940 | 0.00605 | -0.00065 | -9.70 | 0.0066 | 0.0067 | 0.00605 | 439711 |
| 1744752360 | 0.0067 | -0.0002 | -2.90 | 0.0066 | 0.0069 | 0.0066 | 163174 |
| 1744666140 | 0.0069 | 0.00065 | 10.40 | 0.0061 | 0.007 | 0.0061 | 609200 |
| 1744406940 | 0.00625 | -0.00025 | -3.85 | 0.00625 | 0.0065 | 0.00625 | 111000 |
| 1744320120 | 0.0065 | 0.0004 | 6.56 | 0.0063 | 0.007 | 0.006 | 227901 |
| 1744234140 | 0.0061 | -0.0005 | -7.58 | 0.0067 | 0.0067 | 0.0059 | 287000 |
| 1744147740 | 0.0066 | 0.00055 | 9.09 | 0.0065 | 0.00675 | 0.0062 | 529693 |
| 1744061220 | 0.00605 | 0.00045 | 8.04 | 0.0053 | 0.0072 | 0.0053 | 148166 |
| 1743802020 | 0.0056 | -0.0007 | -11.11 | 0.0057 | 0.0057 | 0.0053 | 987576 |
| 1743715440 | 0.0063 | -0.0005 | -7.35 | 0.00625 | 0.0069 | 0.0056 | 36382 |
| 1743629040 | 0.0068 | 0.0002 | 3.03 | 0.006 | 0.007 | 0.0054 | 189861 |
| 1743542640 | 0.0066 | 0.0001 | 1.54 | 0.0057999 | 0.0074 | 0.0057 | 1294339 |
| 1743456180 | 0.0065 | 0.00035 | 5.69 | 0.0069 | 0.0072 | 0.00635 | 3599245 |
| 1743197340 | 0.00615 | -0.00015 | -2.38 | 0.0057999 | 0.0069 | 0.00555 | 2201852 |
| 1743110880 | 0.0063 | 0.0003 | 5.00 | 0.0057999 | 0.0063 | 0.0057999 | 1058654 |
| 1743024540 | 0.006 | 0 | 0.00 | 0.0064 | 0.0065 | 0.0057999 | 598223 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
