Umbra Applied Technologies Group Inc (OP: UATG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	0.0210	0.0295	0.0210	0.0220	3,153,980	+0.00(+4.76%)
Oct 28, 2016	0.0204	0.0245	0.0180	0.0210	1,415,100	+0.00(+5.00%)
Oct 27, 2016	0.0165	0.0250	0.0160	0.0200	2,172,702	+0.00(+5.26%)
Oct 26, 2016	0.0138	0.0210	0.0129	0.0190	4,644,877	+0.01(+37.68%)
Oct 25, 2016	0.0110	0.0138	0.0110	0.0138	138,200	+0.00(+10.40%)
Oct 24, 2016	0.0120	0.0140	0.0120	0.0125	364,108	+0.00(+13.64%)
Oct 21, 2016	0.0115	0.0115	0.0110	0.0110	155,125	+0.00(+0.00%)
Oct 20, 2016	0.0140	0.0140	0.0110	0.0110	127,000	-0.00(-8.33%)
Oct 19, 2016	0.0135	0.0135	0.0120	0.0120	69,710	-0.00(-7.69%)
Oct 18, 2016	0.0130	0.0130	0.0130	0.0130	10,000	+0.00(+16.07%)
Oct 17, 2016	0.0138	0.0142	0.0111	0.0112	241,330	-0.00(-17.04%)
Oct 14, 2016	0.0110	0.0135	0.0110	0.0135	541,900	+0.00(+22.73%)
Oct 13, 2016	0.0109	0.0110	0.0109	0.0110	208,750	+0.00(+10.00%)
Oct 12, 2016	0.0100	0.0126	0.0100	0.0100	515,042	-0.00(-16.67%)
Oct 11, 2016	0.0126	0.0135	0.0120	0.0120	98,896	-0.00(-7.69%)
Oct 10, 2016	0.0129	0.0130	0.0126	0.0130	80,600	+0.00(+0.78%)
Oct 07, 2016	0.0120	0.0129	0.0120	0.0129	252,400	+0.00(+7.50%)
Oct 06, 2016	0.0110	0.0120	0.0110	0.0120	199,740	-0.00(-13.67%)
Oct 05, 2016	0.0120	0.0143	0.0110	0.0139	245,859	+0.00(+25.23%)
Oct 04, 2016	0.0110	0.0142	0.0110	0.0111	130,800	-0.00(-7.50%)
Oct 03, 2016	0.0128	0.0144	0.0120	0.0120	86,000	-0.00(-3.23%)
Sep 30, 2016	0.0150	0.0150	0.0124	0.0124	250,540	-0.00(-17.33%)
Sep 29, 2016	0.0125	0.0170	0.0125	0.0150	601,387	+0.00(+21.95%)
Sep 28, 2016	0.0118	0.0123	0.0090	0.0123	254,236	+0.00(+4.24%)
Sep 27, 2016	0.0118	0.0120	0.0118	0.0118	117,800	+0.00(+7.27%)
Sep 26, 2016	0.0115	0.0115	0.0100	0.0110	180,341	-0.00(-4.35%)
Sep 23, 2016	0.0086	0.0115	0.0086	0.0115	146,427	+0.00(+15.00%)
Sep 22, 2016	0.0093	0.0102	0.0090	0.0100	183,272	+0.00(+7.53%)
Sep 21, 2016	0.0086	0.0093	0.0079	0.0093	36,000	+0.00(+30.99%)
Sep 20, 2016	0.0077	0.0077	0.0071	0.0071	55,001	-0.00(-21.11%)
Sep 19, 2016	0.0080	0.0090	0.0080	0.0090	156,780	+0.00(+11.11%)
Sep 16, 2016	0.0088	0.0095	0.0076	0.0081	789,430	-0.00(-1.59%)
Sep 15, 2016	0.0084	0.0092	0.0074	0.0082	869,279	-0.00(-17.69%)
Sep 14, 2016	0.0100	0.0100	0.0100	0.0100	75,000	+0.00(+11.11%)
Sep 13, 2016	0.0089	0.0099	0.0082	0.0090	1,150,725	+0.00(+1.12%)
Sep 12, 2016	0.0089	0.0100	0.0089	0.0089	390,385	-0.00(-5.32%)
Sep 09, 2016	0.0099	0.0100	0.0094	0.0094	333,793	-0.00(-5.43%)
Sep 08, 2016	0.0130	0.0130	0.0095	0.0099	3,882,829	-0.00(-17.17%)
Sep 07, 2016	0.0105	0.0120	0.0100	0.0120	1,350,098	+0.00(+14.29%)
Sep 06, 2016	0.0105	0.0120	0.0105	0.0105	324,808	+0.00(+5.00%)
Sep 02, 2016		0.0100	0.0100	0.0100	0	+0.00(+0.00%)
Sep 01, 2016	0.0107	0.0110	0.0095	0.0100	823,102	-0.00(-10.95%)
Aug 31, 2016	0.0120	0.0120	0.0107	0.0112	493,220	-0.00(-6.42%)
Aug 30, 2016	0.0145	0.0145	0.0101	0.0120	889,261	-0.00(-2.44%)
Aug 29, 2016	0.0155	0.0155	0.0122	0.0123	517,500	-0.00(-5.38%)
Aug 26, 2016	0.0125	0.0145	0.0122	0.0130	401,103	-0.00(-10.34%)
Aug 25, 2016	0.0168	0.0176	0.0125	0.0145	517,316	+0.00(+10.69%)
Aug 24, 2016	0.0150	0.0150	0.0131	0.0131	290,396	-0.00(-6.43%)
Aug 23, 2016	0.0125	0.0176	0.0125	0.0140	130,931	-0.00(-20.00%)
Aug 22, 2016	0.0176	0.0176	0.0158	0.0175	223,451	+0.00(+0.00%)
Aug 19, 2016	0.0192	0.0192	0.0171	0.0175	837,831	-0.00(-12.50%)
Aug 18, 2016	0.0195	0.0200	0.0170	0.0200	180,922	+0.00(+16.96%)
Aug 17, 2016	0.0180	0.0195	0.0170	0.0171	293,505	-0.00(-14.50%)
Aug 16, 2016	0.0185	0.0200	0.0185	0.0200	501,214	+0.00(+11.11%)
Aug 15, 2016	0.0190	0.0191	0.0180	0.0180	235,257	-0.00(-0.55%)
Aug 12, 2016	0.0197	0.0205	0.0181	0.0181	208,384	+0.00(+5.85%)
Aug 11, 2016	0.0170	0.0200	0.0170	0.0171	252,513	+0.00(+0.59%)
Aug 10, 2016	0.0157	0.0170	0.0150	0.0170	278,417	+0.00(+4.29%)
Aug 09, 2016	0.0150	0.0251	0.0150	0.0163	282,172	+0.00(+14.09%)
Aug 08, 2016	0.0120	0.0143	0.0100	0.0143	445,801	+0.00(+14.30%)
Aug 05, 2016	0.0179	0.0179	0.0120	0.0125	944,563	-0.00(-21.87%)
Aug 04, 2016	0.0185	0.0185	0.0082	0.0160	592,012	-0.00(-15.79%)
Aug 03, 2016	0.0305	0.0305	0.0185	0.0190	1,459,616	-0.01(-37.70%)
Aug 02, 2016	0.0299	0.0369	0.0260	0.0305	1,847,596	+0.00(+2.01%)