Umbra Applied Technologies Group Inc (OP: UATG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 18, 2024	0.0051	0.0051	0.0044	0.0046	7,820	-0.00(-6.12%)
Apr 17, 2024	0.0045	0.0050	0.0039	0.0049	906,510	+0.00(+16.67%)
Apr 16, 2024	0.0046	0.0049	0.0042	0.0042	434,400	-0.00(-14.29%)
Apr 15, 2024	0.0053	0.0053	0.0040	0.0049	843,589	-0.00(-2.00%)
Apr 12, 2024	0.0050	0.0050	0.0050	0.0050	310	-0.00(-5.66%)
Apr 11, 2024	0.0052	0.0053	0.0043	0.0053	239,794	+0.00(+0.00%)
Apr 10, 2024	0.0049	0.0053	0.0049	0.0053	70,710	+0.00(+1.92%)
Apr 09, 2024	0.0049	0.0053	0.0049	0.0052	109,554	+0.00(+1.96%)
Apr 08, 2024	0.0049	0.0051	0.0049	0.0051	187,399	+0.00(+4.08%)
Apr 05, 2024	0.0050	0.0051	0.0049	0.0049	216,000	-0.00(-3.92%)
Apr 04, 2024	0.0050	0.0051	0.0050	0.0051	105,156	+0.00(+0.00%)
Apr 03, 2024	0.0050	0.0051	0.0047	0.0051	64,403	+0.00(+0.00%)
Apr 02, 2024	0.0051	0.0051	0.0051	0.0051	249,733	+0.00(+0.00%)
Apr 01, 2024	0.0052	0.0052	0.0047	0.0051	983,794	-0.00(-8.93%)
Mar 28, 2024	0.0050	0.0058	0.0050	0.0056	616,162	+0.00(+7.69%)
Mar 27, 2024	0.0058		0.0052	0.0052	57,188	-0.00(-1.89%)
Mar 26, 2024	0.0051	0.0053	0.0048	0.0053	144,751	+0.00(+3.92%)
Mar 25, 2024	0.0053	0.0053	0.0046	0.0051	170,680	-0.00(-3.77%)
Mar 22, 2024	0.0053	0.0053	0.0049	0.0053	315,900	+0.00(+1.92%)
Mar 21, 2024	0.0053	0.0053	0.0049	0.0052	163,655	-0.00(-1.89%)
Mar 20, 2024	0.0052	0.0053	0.0041	0.0053	1,467,500	+0.00(+12.77%)
Mar 19, 2024	0.0048	0.0050	0.0047	0.0047	386,201	+0.00(+0.00%)
Mar 18, 2024	0.0053	0.0054	0.0042	0.0047	373,298	-0.00(-12.96%)
Mar 15, 2024	0.0052	0.0059	0.0051	0.0054	265,215	-0.00(-3.57%)
Mar 14, 2024	0.0058	0.0058	0.0040	0.0056	644,646	-0.00(-3.45%)
Mar 13, 2024	0.0058	0.0058	0.0058	0.0058	632,015	+0.00(+0.00%)
Mar 12, 2024	0.0052	0.0058	0.0052	0.0058	419,111	+0.00(+5.45%)
Mar 11, 2024	0.0055	0.0057	0.0055	0.0055	349,300	+0.00(+0.00%)
Mar 08, 2024	0.0061	0.0068	0.0050	0.0055	5,449,013	-0.00(-16.67%)
Mar 07, 2024	0.0061	0.0066	0.0055	0.0066	402,415	+0.00(+10.00%)
Mar 06, 2024	0.0059	0.0067	0.0055	0.0060	701,450	+0.00(+0.00%)
Mar 05, 2024	0.0063	0.0065	0.0060	0.0060	411,775	-0.00(-7.69%)
Mar 04, 2024	0.0059	0.0069	0.0059	0.0065	1,191,447	+0.00(+1.56%)
Mar 01, 2024	0.0065	0.0067	0.0063	0.0064	126,275	-0.00(-5.88%)
Feb 29, 2024	0.0066	0.0068	0.0065	0.0068	198,311	-0.00(-1.45%)
Feb 28, 2024	0.0064	0.0069	0.0063	0.0069	71,526	+0.00(+4.55%)
Feb 27, 2024	0.0062	0.0071	0.0062	0.0066	363,800	-0.00(-4.35%)
Feb 26, 2024	0.0070	0.0070	0.0064	0.0069	186,100	-0.00(-6.76%)
Feb 23, 2024	0.0071	0.0074	0.0061	0.0074	157,907	+0.00(+5.71%)
Feb 22, 2024	0.0071	0.0071	0.0070	0.0070	195,274	-0.00(-1.41%)
Feb 21, 2024	0.0075	0.0075	0.0070	0.0071	244,582	-0.00(-8.97%)
Feb 20, 2024	0.0071	0.0079	0.0068	0.0078	64,000	+0.00(+9.86%)
Feb 16, 2024	0.0071	0.0071	0.0060	0.0071	181,093	+0.00(+4.41%)
Feb 15, 2024	0.0075	0.0079	0.0062	0.0068	438,284	-0.00(-2.86%)
Feb 14, 2024	0.0068	0.0079	0.0065	0.0070	179,442	-0.00(-1.41%)
Feb 13, 2024	0.0063	0.0075	0.0061	0.0071	859,164	+0.00(+4.41%)
Feb 12, 2024	0.0079	0.0079	0.0064	0.0068	1,863,964	-0.00(-13.92%)
Feb 09, 2024	0.0071	0.0079	0.0071	0.0079	158,540	+0.00(+6.76%)
Feb 08, 2024	0.0079	0.0079	0.0074	0.0074	23,732	+0.00(+1.37%)
Feb 07, 2024	0.0079	0.0079	0.0073	0.0073	19,993	+0.00(+1.39%)
Feb 06, 2024	0.0072	0.0072	0.0072	0.0072	500	-0.00(-1.37%)
Feb 05, 2024	0.0068	0.0073	0.0067	0.0073	500,809	+0.00(+0.00%)
Feb 02, 2024	0.0078	0.0078	0.0070	0.0073	142,852	-0.00(-6.41%)