Umicore Sa (PK) (UMICF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 0.899100899101 | 10.01 | 10.1 | 9.99 | 309 | 10.05898058 | CS |
| 4 | 0.15 | 1.50753768844 | 9.95 | 10.425 | 9.95 | 172 | 10.07687001 | CS |
| 12 | -0.53 | -4.98588899341 | 10.63 | 11.85 | 9.6 | 1304 | 10.44308596 | CS |
| 26 | -1.9625 | -16.2694300518 | 12.0625 | 13.2851 | 9.6 | 1529 | 11.43070834 | CS |
| 52 | -12.575 | -55.4575523705 | 22.675 | 24.82 | 9.6 | 1594 | 15.77334476 | CS |
| 156 | -27.578 | -73.1939062583 | 37.678 | 45 | 9.6 | 969 | 23.23283323 | CS |
| 260 | -37.9 | -78.9583333333 | 48 | 71.12 | 9.6 | 1035 | 36.23094336 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738967160 | 10.1 | 0.11 | 1.10 | 10.1 | 10.1 | 10.1 | 676 |
| 1738880400 | 9.99 | -0.03 | -0.30 | 9.99 | 9.99 | 9.99 | 20 |
| 1738794480 | 10.02 | 0 | 0.00 | 10.02 | 10.02 | 10.02 | 0 |
| 1738708080 | 10.02 | 0.01 | 0.10 | 10.02 | 10.02 | 10.02 | 10 |
| 1738621740 | 10.01 | -0.01 | -0.10 | 10.01 | 10.01 | 10.01 | 530 |
| 1738362000 | 10.02 | -0.13 | -1.28 | 10.02 | 10.02 | 10.02 | 5 |
| 1738276080 | 10.15 | 0.1 | 1.00 | 10.15 | 10.15 | 10.15 | 13 |
| 1738189440 | 10.05 | 0 | 0.00 | 10.05 | 10.05 | 10.05 | 0 |
| 1738103040 | 10.05 | 0 | 0.00 | 10.05 | 10.05 | 10.05 | 0 |
| 1738016640 | 10.05 | 0 | 0.00 | 10.05 | 10.05 | 10.05 | 0 |
| 1737757440 | 10.05 | 0 | 0.00 | 10.05 | 10.05 | 10.05 | 0 |
| 1737671040 | 10.05 | 0 | 0.00 | 10.05 | 10.05 | 10.05 | 0 |
| 1737584640 | 10.05 | -0.38 | -3.60 | 10.05 | 10.05 | 10.05 | 57 |
| 1737498540 | 10.425 | 0.3 | 2.91 | 9.95 | 10.425 | 9.95 | 66 |
| 1737152520 | 10.13 | 0 | 0.00 | 10.13 | 10.13 | 10.13 | 0 |
| 1737066120 | 10.13 | 0 | 0.00 | 10.13 | 10.13 | 10.13 | 0 |
| 1736979720 | 10.13 | 0 | 0.00 | 10.13 | 10.13 | 10.13 | 0 |
| 1736893320 | 10.13 | 0 | 0.00 | 10.13 | 10.13 | 10.13 | 0 |
| 1736806920 | 10.13 | 0 | 0.00 | 10.13 | 10.13 | 10.13 | 0 |
| 1736547720 | 10.13 | -0.19 | -1.86 | 10.13 | 10.13 | 10.13 | 100 |
| 1736375340 | 10.322 | -0.35 | -3.31 | 10.322 | 10.322 | 10.322 | 1 |
| 1736288760 | 10.675 | 0 | 0.00 | 10.675 | 10.675 | 10.675 | 0 |
| 1736202360 | 10.675 | 0.61 | 6.06 | 10.28 | 11.14 | 10.28 | 483 |
| 1735943160 | 10.065 | 0 | 0.00 | 10.065 | 10.065 | 10.065 | 0 |
| 1735856760 | 10.065 | 0 | 0.00 | 10.065 | 10.065 | 10.065 | 0 |
| 1735683960 | 10.065 | -0.31 | -2.94 | 10.065 | 10.065 | 10.065 | 6 |
| 1735597740 | 10.37 | -0.23 | -2.17 | 10 | 10.37 | 10 | 1430 |
| 1735338000 | 10.6 | 0.54 | 5.37 | 10.1 | 10.6 | 10.1 | 5250 |
| 1735252020 | 10.06 | 0.01 | 0.10 | 10.5 | 10.5 | 10.06 | 250 |
| 1735078200 | 10.05 | 0.06 | 0.60 | 10.05 | 10.05 | 10.05 | 66 |
| 1734992400 | 9.99 | 0.39 | 4.06 | 9.9 | 9.99 | 9.9 | 725 |
| 1734733200 | 9.6 | -0.6 | -5.88 | 9.98 | 9.98 | 9.6 | 325 |
| 1734646800 | 10.2 | 0.33 | 3.34 | 10.2 | 10.2 | 10.2 | 19125 |
| 1734560940 | 9.8699999 | -0.62 | -5.87 | 9.95 | 10.5 | 9.8699999 | 812 |
| 1734474360 | 10.485 | -0.39 | -3.59 | 10.7 | 10.7 | 10.16 | 782 |
| 1734388140 | 10.875 | -0.13 | -1.14 | 10.85 | 10.875 | 10.67 | 616 |
| 1734128940 | 11 | 0.17 | 1.60 | 11.1 | 11.1 | 11 | 951 |
| 1734042480 | 10.827 | -0.71 | -6.18 | 10.97 | 10.97 | 10.827 | 4058 |
| 1733955900 | 11.54 | 0 | 0.04 | 11.54 | 11.54 | 11.54 | 300 |
| 1733869200 | 11.535 | 0.13 | 1.13 | 11.65 | 11.65 | 11.535 | 351 |
| 1733782800 | 11.406 | 0 | 0.00 | 11.406 | 11.406 | 11.406 | 0 |
| 1733523600 | 11.406 | 0.04 | 0.37 | 11.85 | 11.85 | 11.406 | 718 |
| 1733437380 | 11.364 | 0 | 0.00 | 11.364 | 11.364 | 11.364 | 0 |
| 1733350980 | 11.364 | 0.13 | 1.18 | 11.34 | 11.364 | 11.34 | 210 |
| 1733264700 | 11.2317 | 0.73 | 6.97 | 10.96 | 11.2317 | 10.96 | 128 |
| 1733178180 | 10.5 | -0.47 | -4.24 | 10.5 | 10.96 | 10.5 | 219 |
| 1732919160 | 10.965 | 0 | 0.00 | 10.965 | 10.965 | 10.965 | 0 |
| 1732746360 | 10.965 | 0 | 0.00 | 10.965 | 10.965 | 10.965 | 0 |
| 1732659960 | 10.965 | 0 | 0.00 | 10.965 | 10.965 | 10.965 | 0 |
| 1732573560 | 10.965 | 0.34 | 3.20 | 10.8 | 10.965 | 10.8 | 285 |
| 1732314000 | 10.625 | -0.02 | -0.19 | 10.625 | 10.625 | 10.625 | 4641 |
| 1732227600 | 10.645 | 0 | 0.00 | 10.645 | 10.645 | 10.645 | 0 |
| 1732141200 | 10.645 | 0 | 0.00 | 10.645 | 10.645 | 10.645 | 0 |
| 1732054800 | 10.645 | -0.22 | -2.02 | 10.85 | 10.85 | 10.645 | 82 |
| 1731968640 | 10.865 | -0.04 | -0.32 | 10.63 | 10.865 | 10.63 | 1040 |
| 1731709260 | 10.9 | -0.32 | -2.85 | 10.9 | 10.9 | 10.9 | 500 |
| 1731623160 | 11.22 | 0 | 0.00 | 11.22 | 11.22 | 11.22 | 0 |
| 1731536760 | 11.22 | -0.07 | -0.58 | 11.28 | 11.28 | 11.22 | 9395 |
| 1731450000 | 11.285 | 0 | 0.00 | 11.285 | 11.285 | 11.285 | 0 |
| 1731363600 | 11.285 | 0 | 0.00 | 11.285 | 11.285 | 11.285 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
