ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
34.92
0.26%
US Tech 100
17,341.20
1.55%
S&P 500
5,117.84
1.06%
US Dollar vs CAD
1.36879
0.15%
Bitcoin
61,504.69
4.03%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Umbra Applied Technologies Group Inc (PK) (UATG)

  7. Umbra Applied Technologies Group Inc (PK) (UATG) Historical

UATG Umbra Applied Technologies Group Inc (PK)

0.0041
0.00002 (0.49%)
Last Updated: 08:56:34
Delayed by 15 minutes

UATG Historical Prices

Date Close Change Change (%) Open High Low Volume
May 02 2024 0.00408 -0.00072 -15.00% 0.0049 0.0049 0.00405 1,371,090
May 01 2024 0.0048 0.00035 7.86% 0.0047 0.00489 0.004 930,115
Apr 30 2024 0.00445 -0.00035 -7.29% 0.0048 0.0048 0.00445 146,500
Apr 29 2024 0.0048 0.00 0.00% 0.0041 0.0048 0.0041 542,557
Apr 26 2024 0.0048 -0.00009 -1.84% 0.0047 0.0049 0.00445 337,821
Apr 25 2024 0.00489 0.00039 8.67% 0.0042 0.00509 0.0038 3,526,774
Apr 24 2024 0.0045 -0.0001 -2.17% 0.0049 0.0051 0.0041 1,007,100
Apr 23 2024 0.0046 -0.0001 -2.13% 0.0043 0.005 0.0038 521,400
Apr 22 2024 0.0047 0.0002 4.44% 0.0047 0.005 0.0038 720,023
Apr 19 2024 0.0045 -0.00005 -1.10% 0.0041 0.0052 0.0038 664,340
Apr 18 2024 0.00455 -0.00035 -7.14% 0.00444 0.0051 0.00444 7,820
Apr 17 2024 0.0049 0.0007 16.67% 0.00446 0.005 0.0039 906,510
Apr 16 2024 0.0042 -0.0007 -14.29% 0.00455 0.0049 0.0042 434,400
Apr 15 2024 0.0049 -0.0001 -2.06% 0.0053 0.0053 0.004 843,589
Apr 12 2024 0.005003 -0.0003 -5.60% 0.005003 0.005003 0.005003 310
Apr 11 2024 0.0053 0.00005 0.95% 0.005201 0.0053 0.0043 239,794
Apr 10 2024 0.00525 0.0001 1.94% 0.0049 0.0053 0.0049 70,710
Apr 09 2024 0.00515 0.00005 0.98% 0.0049 0.0053 0.0049 109,554
Apr 08 2024 0.0051 0.0002 4.08% 0.0049 0.0051 0.0049 187,399
Apr 05 2024 0.0049 -0.0002 -3.92% 0.005 0.0051 0.0049 216,000
Apr 04 2024 0.0051 0.00005 0.99% 0.005 0.0051 0.005 105,156
Apr 03 2024 0.00505 0.00 0.00% 0.005 0.00505 0.0047 64,403
Apr 02 2024 0.00505 -0.00005 -0.98% 0.0051 0.0051 0.00505 249,733
Apr 01 2024 0.0051 -0.0005 -8.93% 0.0052 0.0052 0.00465 983,794
Mar 28 2024 0.0056 0.0004 7.69% 0.005 0.00576 0.005 616,162
Mar 27 2024 0.0052 -0.0001 -1.89% 0.0058 0.0058 0.0052 57,188
Mar 26 2024 0.0053 0.00025 4.95% 0.00505 0.0053 0.004802 144,751
Mar 25 2024 0.00505 -0.00025 -4.68% 0.0053 0.0053 0.0046 170,680
Mar 22 2024 0.005298 0.00015 2.87% 0.0053 0.0053 0.00488 315,900
Mar 21 2024 0.00515 -0.00015 -2.83% 0.0053 0.0053 0.0049 163,655
Mar 20 2024 0.0053 0.0006 12.65% 0.0052 0.0053 0.0041 1,467,500
Mar 19 2024 0.004705 0.00001 0.11% 0.004775 0.005 0.0047 386,201
Mar 18 2024 0.0047 -0.00065 -12.15% 0.00525 0.00539 0.0042 373,298
Mar 15 2024 0.00535 -0.0002 -3.60% 0.0052 0.0059 0.0051 265,215
Mar 14 2024 0.00555 -0.0002 -3.48% 0.00575 0.00575 0.004 644,646
Mar 13 2024 0.00575 -0.00005 -0.86% 0.0058 0.0058 0.00575 632,015
Mar 12 2024 0.0058 0.0003 5.45% 0.0052 0.0058 0.0052 419,111
Mar 11 2024 0.0055 0.00 0.00% 0.005505 0.006 0.0055 349,300
Mar 08 2024 0.0055 -0.0011 -16.67% 0.0061 0.0068 0.005 5,449,013
Mar 07 2024 0.0066 0.0006 10.00% 0.00605 0.0066 0.0055 402,415
Mar 06 2024 0.006 0.00 0.00% 0.0059 0.0067 0.0055 701,450
Mar 05 2024 0.006 -0.0005 -7.73% 0.0063 0.00645 0.006 411,775
Mar 04 2024 0.006503 0.0001 1.61% 0.0059 0.0069 0.0059 1,191,447
Mar 01 2024 0.0064 -0.0004 -5.88% 0.00654 0.00665 0.0063 126,275
Feb 29 2024 0.0068 -0.0001 -1.45% 0.0068 0.0068 0.0065 198,311
Feb 28 2024 0.0069 0.0003 4.55% 0.0069 0.0069 0.006306 71,526
Feb 27 2024 0.0066 -0.0003 -4.35% 0.0062 0.00709 0.0062 363,800
Feb 26 2024 0.0069 -0.0005 -6.76% 0.00699 0.007 0.00635 186,100
Feb 23 2024 0.0074 0.0004 5.71% 0.0071 0.0074 0.0061 157,907
Feb 22 2024 0.007 -0.0001 -1.41% 0.00705 0.007107 0.007 195,274
Feb 21 2024 0.0071 -0.0007 -8.97% 0.00745 0.00745 0.007 244,582
Feb 20 2024 0.0078 0.0007 9.86% 0.0068 0.00785 0.0068 64,000
Feb 16 2024 0.0071 0.0003 4.41% 0.0071 0.0071 0.006 181,093
Feb 15 2024 0.0068 -0.0002 -2.86% 0.00745 0.0079 0.0062 438,284
Feb 14 2024 0.007 -0.00005 -0.71% 0.006795 0.0079 0.0065 179,442
Feb 13 2024 0.00705 0.00025 3.68% 0.0061 0.00748 0.0061 859,164
Feb 12 2024 0.0068 -0.0011 -13.92% 0.0079 0.0079 0.0064 1,863,964
Feb 09 2024 0.0079 0.00051 6.90% 0.0074 0.0079 0.0071 158,540
Feb 08 2024 0.00739 0.00009 1.23% 0.0079 0.0079 0.00739 23,732
Feb 07 2024 0.0073 0.0001 1.39% 0.0079 0.0079 0.0073 19,993
Feb 06 2024 0.0072 -0.0001 -1.37% 0.0072 0.0072 0.0072 500
Feb 05 2024 0.0073 0.00005 0.69% 0.0068 0.0073 0.0067 500,809

Your Recent History

USOTC
UATG
Umbra Applied Technologies (PK)
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved