ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,048.42
      -0.46%
      US Tech 100
      16,978.00
      0.00%
      Dow Jones
      38,085.80
      -0.98%
      Brent Oil
      88.455
      0.35%
      Bitcoin
      64,282.05
      -0.31%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. USOTC
      6. Umbra Applied Technologies Group Inc (PK) (UATG)

      7. Umbra Applied Technologies Group Inc (PK) (UATG) Historical

      UATG Umbra Applied Technologies Group Inc (PK)

      0.00489
      0.00039 (8.67%)
      Apr 25 2024 - Closed
      Delayed by 15 minutes

      UATG Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Apr 25 2024 0.00489 0.00039 8.67% 0.0042 0.00509 0.0038 3,526,774
      Apr 24 2024 0.0045 -0.0001 -2.17% 0.0049 0.0051 0.0041 1,007,100
      Apr 23 2024 0.0046 -0.0001 -2.13% 0.0043 0.005 0.0038 521,400
      Apr 22 2024 0.0047 0.0002 4.44% 0.0047 0.005 0.0038 720,023
      Apr 19 2024 0.0045 -0.00005 -1.10% 0.0041 0.0052 0.0038 664,340
      Apr 18 2024 0.00455 -0.00035 -7.14% 0.00444 0.0051 0.00444 7,820
      Apr 17 2024 0.0049 0.0007 16.67% 0.00446 0.005 0.0039 906,510
      Apr 16 2024 0.0042 -0.0007 -14.29% 0.00455 0.0049 0.0042 434,400
      Apr 15 2024 0.0049 -0.0001 -2.06% 0.0053 0.0053 0.004 843,589
      Apr 12 2024 0.005003 -0.0003 -5.60% 0.005003 0.005003 0.005003 310
      Apr 11 2024 0.0053 0.00005 0.95% 0.005201 0.0053 0.0043 239,794
      Apr 10 2024 0.00525 0.0001 1.94% 0.0049 0.0053 0.0049 70,710
      Apr 09 2024 0.00515 0.00005 0.98% 0.0049 0.0053 0.0049 109,554
      Apr 08 2024 0.0051 0.0002 4.08% 0.0049 0.0051 0.0049 187,399
      Apr 05 2024 0.0049 -0.0002 -3.92% 0.005 0.0051 0.0049 216,000
      Apr 04 2024 0.0051 0.00005 0.99% 0.005 0.0051 0.005 105,156
      Apr 03 2024 0.00505 0.00 0.00% 0.005 0.00505 0.0047 64,403
      Apr 02 2024 0.00505 -0.00005 -0.98% 0.0051 0.0051 0.00505 249,733
      Apr 01 2024 0.0051 -0.0005 -8.93% 0.0052 0.0052 0.00465 983,794
      Mar 28 2024 0.0056 0.0004 7.69% 0.005 0.00576 0.005 616,162
      Mar 27 2024 0.0052 -0.0001 -1.89% 0.0058 0.0058 0.0052 57,188
      Mar 26 2024 0.0053 0.00025 4.95% 0.00505 0.0053 0.004802 144,751
      Mar 25 2024 0.00505 -0.00025 -4.68% 0.0053 0.0053 0.0046 170,680
      Mar 22 2024 0.005298 0.00015 2.87% 0.0053 0.0053 0.00488 315,900
      Mar 21 2024 0.00515 -0.00015 -2.83% 0.0053 0.0053 0.0049 163,655
      Mar 20 2024 0.0053 0.0006 12.65% 0.0052 0.0053 0.0041 1,467,500
      Mar 19 2024 0.004705 0.00001 0.11% 0.004775 0.005 0.0047 386,201
      Mar 18 2024 0.0047 -0.00065 -12.15% 0.00525 0.00539 0.0042 373,298
      Mar 15 2024 0.00535 -0.0002 -3.60% 0.0052 0.0059 0.0051 265,215
      Mar 14 2024 0.00555 -0.0002 -3.48% 0.00575 0.00575 0.004 644,646
      Mar 13 2024 0.00575 -0.00005 -0.86% 0.0058 0.0058 0.00575 632,015
      Mar 12 2024 0.0058 0.0003 5.45% 0.0052 0.0058 0.0052 419,111
      Mar 11 2024 0.0055 0.00 0.00% 0.005505 0.006 0.0055 349,300
      Mar 08 2024 0.0055 -0.0011 -16.67% 0.0061 0.0068 0.005 5,449,013
      Mar 07 2024 0.0066 0.0006 10.00% 0.00605 0.0066 0.0055 402,415
      Mar 06 2024 0.006 0.00 0.00% 0.0059 0.0067 0.0055 701,450
      Mar 05 2024 0.006 -0.0005 -7.73% 0.0063 0.00645 0.006 411,775
      Mar 04 2024 0.006503 0.0001 1.61% 0.0059 0.0069 0.0059 1,191,447
      Mar 01 2024 0.0064 -0.0004 -5.88% 0.00654 0.00665 0.0063 126,275
      Feb 29 2024 0.0068 -0.0001 -1.45% 0.0068 0.0068 0.0065 198,311
      Feb 28 2024 0.0069 0.0003 4.55% 0.0069 0.0069 0.006306 71,526
      Feb 27 2024 0.0066 -0.0003 -4.35% 0.0062 0.00709 0.0062 363,800
      Feb 26 2024 0.0069 -0.0005 -6.76% 0.00699 0.007 0.00635 186,100
      Feb 23 2024 0.0074 0.0004 5.71% 0.0071 0.0074 0.0061 157,907
      Feb 22 2024 0.007 -0.0001 -1.41% 0.00705 0.007107 0.007 195,274
      Feb 21 2024 0.0071 -0.0007 -8.97% 0.00745 0.00745 0.007 244,582
      Feb 20 2024 0.0078 0.0007 9.86% 0.0068 0.00785 0.0068 64,000
      Feb 16 2024 0.0071 0.0003 4.41% 0.0071 0.0071 0.006 181,093
      Feb 15 2024 0.0068 -0.0002 -2.86% 0.00745 0.0079 0.0062 438,284
      Feb 14 2024 0.007 -0.00005 -0.71% 0.006795 0.0079 0.0065 179,442
      Feb 13 2024 0.00705 0.00025 3.68% 0.0061 0.00748 0.0061 859,164
      Feb 12 2024 0.0068 -0.0011 -13.92% 0.0079 0.0079 0.0064 1,863,964
      Feb 09 2024 0.0079 0.00051 6.90% 0.0074 0.0079 0.0071 158,540
      Feb 08 2024 0.00739 0.00009 1.23% 0.0079 0.0079 0.00739 23,732
      Feb 07 2024 0.0073 0.0001 1.39% 0.0079 0.0079 0.0073 19,993
      Feb 06 2024 0.0072 -0.0001 -1.37% 0.0072 0.0072 0.0072 500
      Feb 05 2024 0.0073 0.00005 0.69% 0.0068 0.0073 0.0067 500,809
      Feb 02 2024 0.00725 -0.00055 -7.05% 0.0077 0.0078 0.007 142,852
      Feb 01 2024 0.0078 -0.0001 -1.27% 0.0079 0.0079 0.00759 205,111
      Jan 31 2024 0.0079 0.00005 0.64% 0.0083 0.0083 0.00705 583,100
      Jan 30 2024 0.00785 -0.00045 -5.42% 0.0078 0.0083 0.006 1,558,747
      Jan 29 2024 0.0083 0.00 0.00% 0.0081 0.0083 0.0079 247,985

      Your Recent History

      USOTC
      UATG
      Umbra Applied Technologies (PK)
      Delayed Upgrade Clock