Umbra Applied Technologies Group Inc (OP: UATG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	0.0088	0.0097	0.0074	0.0097	4,071,111	+0.00(+11.49%)
Dec 28, 2023	0.0070	0.0088	0.0070	0.0087	3,331,872	+0.00(+27.94%)
Dec 27, 2023	0.0064	0.0069	0.0063	0.0068	1,689,365	+0.00(+9.68%)
Dec 26, 2023	0.0059	0.0063	0.0058	0.0062	1,482,603	+0.00(+6.90%)
Dec 22, 2023	0.0059	0.0059	0.0050	0.0058	690,804	+0.00(+0.00%)
Dec 21, 2023	0.0051	0.0059	0.0051	0.0058	1,039,301	+0.00(+5.45%)
Dec 20, 2023	0.0055	0.0055	0.0053	0.0055	232,999	+0.00(+0.00%)
Dec 19, 2023	0.0058	0.0059	0.0055	0.0055	657,456	+0.00(+0.00%)
Dec 18, 2023	0.0058	0.0058	0.0054	0.0055	1,081,815	-0.00(-5.17%)
Dec 15, 2023	0.0049	0.0058	0.0048	0.0058	1,439,718	+0.00(+13.73%)
Dec 14, 2023	0.0050	0.0051	0.0047	0.0051	1,727,852	+0.00(+2.00%)
Dec 13, 2023	0.0047	0.0051	0.0046	0.0050	709,320	-0.00(-1.96%)
Dec 12, 2023	0.0054	0.0054	0.0042	0.0051	3,514,440	-0.00(-3.77%)
Dec 11, 2023	0.0042	0.0059	0.0042	0.0053	2,841,483	+0.00(+26.19%)
Dec 08, 2023	0.0038	0.0043	0.0035	0.0042	720,799	+0.00(+5.00%)
Dec 07, 2023	0.0039	0.0042	0.0038	0.0040	570,234	+0.00(+2.56%)
Dec 06, 2023	0.0042	0.0042	0.0033	0.0039	1,363,485	-0.00(-7.14%)
Dec 05, 2023	0.0039	0.0043	0.0035	0.0042	1,171,150	+0.00(+10.53%)
Dec 04, 2023	0.0037	0.0041	0.0034	0.0038	947,601	+0.00(+0.00%)
Dec 01, 2023	0.0034	0.0045	0.0033	0.0038	3,650,901	+0.00(+8.57%)
Nov 30, 2023	0.0035	0.0036	0.0031	0.0035	921,085	-0.00(-10.26%)
Nov 29, 2023	0.0038	0.0039	0.0033	0.0039	597,550	+0.00(+2.63%)
Nov 28, 2023	0.0037	0.0038	0.0035	0.0038	1,263,930	+0.00(+2.70%)
Nov 27, 2023	0.0035	0.0038	0.0032	0.0037	542,586	+0.00(+2.78%)
Nov 24, 2023	0.0036	0.0036	0.0036	0.0036	10,000	+0.00(+5.88%)
Nov 22, 2023	0.0036	0.0037	0.0032	0.0034	912,543	-0.00(-5.56%)
Nov 21, 2023	0.0036	0.0036	0.0036	0.0036	2,550	+0.00(+0.00%)
Nov 20, 2023	0.0033	0.0036	0.0033	0.0036	143,558	+0.00(+2.86%)
Nov 17, 2023	0.0035	0.0035	0.0033	0.0035	250,350	-0.00(-2.78%)
Nov 16, 2023	0.0032	0.0037	0.0032	0.0036	819,658	+0.00(+2.86%)
Nov 15, 2023	0.0035	0.0037	0.0034	0.0035	774,000	-0.00(-5.41%)
Nov 14, 2023	0.0034	0.0037	0.0034	0.0037	303,491	+0.00(+5.71%)
Nov 13, 2023	0.0033	0.0035	0.0031	0.0035	186,548	+0.00(+2.94%)
Nov 10, 2023	0.0032	0.0037	0.0031	0.0034	1,328,077	-0.00(-5.56%)
Nov 09, 2023	0.0037	0.0037	0.0034	0.0036	361,901	-0.00(-12.20%)
Nov 08, 2023	0.0036	0.0042	0.0035	0.0041	430,561	+0.00(+17.14%)
Nov 07, 2023	0.0034	0.0035	0.0034	0.0035	7,216	+0.00(+0.00%)
Nov 06, 2023	0.0037	0.0037	0.0031	0.0035	839,012	-0.00(-5.41%)
Nov 03, 2023	0.0035	0.0037	0.0035	0.0037	31,101	+0.00(+0.00%)
Nov 02, 2023	0.0037	0.0037	0.0037	0.0037	105,608	+0.00(+0.00%)
Nov 01, 2023	0.0037	0.0037	0.0037	0.0037	38,202	+0.00(+0.00%)
Oct 31, 2023	0.0037	0.0037	0.0035	0.0037	143,533	+0.00(+0.00%)
Oct 30, 2023	0.0037	0.0037	0.0034	0.0037	57,218	+0.00(+2.78%)
Oct 27, 2023	0.0036	0.0036	0.0033	0.0036	175,135	+0.00(+0.00%)
Oct 26, 2023	0.0038	0.0038	0.0034	0.0036	330,699	+0.00(+0.00%)
Oct 25, 2023	0.0036	0.0038	0.0036	0.0036	33,000	+0.00(+0.00%)
Oct 24, 2023	0.0037	0.0038	0.0034	0.0036	192,458	-0.00(-2.70%)
Oct 23, 2023	0.0034	0.0037	0.0034	0.0037	191,214	-0.00(-2.63%)
Oct 20, 2023	0.0037	0.0040	0.0034	0.0038	686,703	-0.00(-2.56%)
Oct 19, 2023	0.0040	0.0040	0.0039	0.0039	47,500	-0.00(-2.50%)
Oct 18, 2023	0.0040	0.0040	0.0040	0.0040	60,000	+0.00(+0.00%)
Oct 17, 2023	0.0037	0.0040	0.0037	0.0040	189,900	+0.00(+0.00%)
Oct 16, 2023	0.0039	0.0040	0.0037	0.0040	852,979	+0.00(+2.56%)
Oct 13, 2023	0.0039	0.0040	0.0037	0.0039	1,570,441	-0.00(-2.50%)
Oct 12, 2023	0.0033	0.0040	0.0033	0.0040	3,344,843	-0.00(-2.44%)
Oct 11, 2023	0.0041	0.0042	0.0036	0.0041	402,850	+0.00(+5.13%)
Oct 10, 2023	0.0041	0.0041	0.0038	0.0039	463,992	-0.00(-4.88%)
Oct 09, 2023	0.0042	0.0048	0.0039	0.0041	500,804	+0.00(+2.50%)
Oct 06, 2023	0.0039	0.0042	0.0038	0.0040	1,958,183	-0.00(-9.09%)
Oct 05, 2023	0.0044	0.0044	0.0040	0.0044	71,500	+0.00(+0.00%)
Oct 04, 2023	0.0038	0.0050	0.0038	0.0044	1,617,463	+0.00(+10.00%)
Oct 03, 2023	0.0041	0.0041	0.0039	0.0040	277,098	-0.00(-6.98%)