Umbra Applied Technologies Group Inc (OP: UATG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	0.0080	0.0099	0.0067	0.0070	1,259,576	-0.00(-12.50%)
Apr 27, 2017	0.0090	0.0090	0.0075	0.0080	1,331,534	-0.00(-33.33%)
Apr 25, 2017		0.0120	0.0120	0.0120	0	+0.00(+33.33%)
Apr 24, 2017	0.0120	0.0120	0.0090	0.0090	1,087,952	-0.00(-14.29%)
Apr 21, 2017	0.0103	0.0120	0.0085	0.0105	140,301	+0.00(+1.94%)
Apr 20, 2017	0.0103	0.0103	0.0103	0.0103	125,066	+0.00(+28.75%)
Apr 19, 2017	0.0100	0.0100	0.0072	0.0080	248,816	-0.00(-6.98%)
Apr 18, 2017	0.0100	0.0100	0.0086	0.0086	22,000	-0.00(-14.00%)
Apr 17, 2017	0.0103	0.0103	0.0085	0.0100	467,575	-0.00(-19.35%)
Apr 13, 2017	0.0121	0.0129	0.0097	0.0124	160,592	-0.00(-2.36%)
Apr 12, 2017	0.0120	0.0127	0.0120	0.0127	104,224	+0.00(+5.83%)
Apr 11, 2017	0.0094	0.0120	0.0094	0.0120	229,600	+0.00(+26.32%)
Apr 10, 2017	0.0091	0.0095	0.0076	0.0095	2,159,125	+0.00(+3.26%)
Apr 07, 2017	0.0099	0.0100	0.0088	0.0092	2,261,625	-0.00(-7.07%)
Apr 06, 2017	0.0100	0.0100	0.0095	0.0099	165,500	-0.00(-1.00%)
Apr 05, 2017	0.0107	0.0108	0.0092	0.0100	724,128	-0.00(-22.48%)
Apr 04, 2017	0.0092	0.0130	0.0091	0.0129	215,672	+0.00(+38.71%)
Apr 03, 2017	0.0130	0.0130	0.0092	0.0093	1,076,202	-0.00(-8.82%)
Mar 31, 2017	0.0085	0.0130	0.0085	0.0102	3,132,394	+0.00(+20.00%)
Mar 30, 2017	0.0086	0.0100	0.0077	0.0085	874,475	-0.00(-15.00%)
Mar 29, 2017	0.0100	0.0100	0.0099	0.0100	170,000	+0.00(+0.00%)
Mar 28, 2017	0.0100	0.0103	0.0090	0.0100	655,509	-0.00(-1.96%)
Mar 27, 2017	0.0103	0.0103	0.0079	0.0102	1,690,820	-0.00(-0.97%)
Mar 24, 2017	0.0102	0.0103	0.0102	0.0103	511,400	-0.00(-10.43%)
Mar 23, 2017	0.0101	0.0115	0.0100	0.0115	162,668	+0.00(+13.86%)
Mar 22, 2017	0.0110	0.0110	0.0100	0.0101	1,020,966	-0.00(-12.93%)
Mar 21, 2017	0.0136	0.0148	0.0110	0.0116	1,698,508	-0.00(-14.71%)
Mar 20, 2017	0.0140	0.0140	0.0134	0.0136	51,000	+0.00(+5.43%)
Mar 17, 2017	0.0129	0.0130	0.0110	0.0129	396,358	+0.00(+24.04%)
Mar 16, 2017	0.0132	0.0156	0.0100	0.0104	495,380	-0.01(-33.76%)
Mar 15, 2017	0.0144	0.0158	0.0127	0.0157	520,232	+0.00(+9.03%)
Mar 13, 2017		0.0144	0.0144	0.0144	0	+0.00(+2.86%)
Mar 10, 2017	0.0140	0.0140	0.0140	0.0140	25,000	-0.00(-2.78%)
Mar 09, 2017	0.0129	0.0145	0.0129	0.0144	146,300	+0.00(+11.63%)
Mar 08, 2017	0.0126	0.0129	0.0126	0.0129	42,000	+0.00(+2.38%)
Mar 07, 2017	0.0128	0.0128	0.0118	0.0126	91,000	-0.00(-5.97%)
Mar 06, 2017	0.0113	0.0134	0.0113	0.0134	185,016	-0.00(-0.74%)
Mar 03, 2017	0.0140	0.0161	0.0098	0.0135	2,163,932	-0.00(-21.97%)
Mar 02, 2017	0.0131	0.0173	0.0101	0.0173	593,615	+0.00(+0.58%)
Mar 01, 2017	0.0130	0.0174	0.0130	0.0172	44,231	+0.00(+9.55%)
Feb 28, 2017	0.0135	0.0157	0.0131	0.0157	22,500	-0.00(-0.63%)
Feb 27, 2017	0.0158	0.0158	0.0158	0.0158	25,000	+0.00(+0.64%)
Feb 24, 2017	0.0163	0.0163	0.0135	0.0157	189,500	-0.00(-2.30%)
Feb 23, 2017	0.0160	0.0163	0.0157	0.0161	77,499	+0.00(+0.56%)
Feb 22, 2017	0.0140	0.0160	0.0140	0.0160	160,500	-0.00(-1.36%)
Feb 21, 2017	0.0163	0.0163	0.0136	0.0162	274,507	+0.00(+1.89%)
Feb 17, 2017		0.0159	0.0159	0.0159	0	+0.00(+0.63%)
Feb 16, 2017	0.0158	0.0158	0.0158	0.0158	10,000	-0.00(-0.63%)
Feb 15, 2017	0.0130	0.0159	0.0130	0.0159	382,571	-0.00(-13.11%)
Feb 13, 2017		0.0183	0.0183	0.0183	0	+0.00(+0.00%)
Feb 09, 2017		0.0183	0.0183	0.0183	12	-0.00(-0.54%)
Feb 07, 2017		0.0184	0.0184	0.0184	0	+0.00(+30.50%)
Feb 06, 2017	0.0149	0.0149	0.0120	0.0141	1,100,859	-0.00(-11.88%)
Feb 03, 2017	0.0151	0.0178	0.0151	0.0160	250,438	-0.00(-15.34%)
Feb 02, 2017	0.0175	0.0191	0.0154	0.0189	98,600	-0.00(-3.91%)