Umbra Applied Technologies Group, Inc. (UATG)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0046

+0.0002

(+4.55%)

At close: 03:50PM EDT

Time Period:

May 08, 2023 - May 08, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 08, 2024	0.0040	0.0047	0.0036	0.0046	0.0046	482,760
May 07, 2024	0.0044	0.0044	0.0036	0.0044	0.0044	804,500
May 06, 2024	0.0041	0.0041	0.0039	0.0041	0.0041	2,355,300
May 03, 2024	0.0041	0.0045	0.0040	0.0045	0.0045	140,000
May 02, 2024	0.0049	0.0049	0.0041	0.0041	0.0041	1,371,100
May 01, 2024	0.0047	0.0049	0.0040	0.0048	0.0048	930,100
Apr 30, 2024	0.0048	0.0048	0.0045	0.0045	0.0045	146,500
Apr 29, 2024	0.0041	0.0048	0.0041	0.0048	0.0048	542,600
Apr 26, 2024	0.0047	0.0049	0.0045	0.0048	0.0048	337,800
Apr 25, 2024	0.0042	0.0051	0.0038	0.0049	0.0049	3,526,800
Apr 24, 2024	0.0049	0.0051	0.0041	0.0045	0.0045	1,007,100
Apr 23, 2024	0.0043	0.0050	0.0038	0.0046	0.0046	521,400
Apr 22, 2024	0.0047	0.0050	0.0038	0.0047	0.0047	720,000
Apr 19, 2024	0.0041	0.0052	0.0038	0.0045	0.0045	664,300
Apr 18, 2024	0.0044	0.0051	0.0044	0.0046	0.0046	7,800
Apr 17, 2024	0.0045	0.0050	0.0039	0.0049	0.0049	906,500
Apr 16, 2024	0.0046	0.0049	0.0042	0.0042	0.0042	434,400
Apr 15, 2024	0.0053	0.0053	0.0040	0.0049	0.0049	843,600
Apr 12, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	300
Apr 11, 2024	0.0052	0.0053	0.0043	0.0053	0.0053	239,800
Apr 10, 2024	0.0049	0.0053	0.0049	0.0053	0.0053	70,700
Apr 09, 2024	0.0049	0.0053	0.0049	0.0052	0.0052	109,600
Apr 08, 2024	0.0049	0.0051	0.0049	0.0051	0.0051	187,400
Apr 05, 2024	0.0050	0.0051	0.0049	0.0049	0.0049	216,000
Apr 04, 2024	0.0050	0.0051	0.0050	0.0051	0.0051	105,200
Apr 03, 2024	0.0050	0.0051	0.0047	0.0051	0.0051	64,400
Apr 02, 2024	0.0051	0.0051	0.0051	0.0051	0.0051	249,700
Apr 01, 2024	0.0052	0.0052	0.0046	0.0051	0.0051	983,800
Mar 28, 2024	0.0050	0.0058	0.0050	0.0056	0.0056	616,200
Mar 27, 2024	0.0058	0.0058	0.0052	0.0052	0.0052	57,200
Mar 26, 2024	0.0051	0.0053	0.0048	0.0053	0.0053	144,800
Mar 25, 2024	0.0053	0.0053	0.0046	0.0051	0.0051	170,700
Mar 22, 2024	0.0053	0.0053	0.0049	0.0053	0.0053	315,900
Mar 21, 2024	0.0053	0.0053	0.0049	0.0052	0.0052	163,700
Mar 20, 2024	0.0052	0.0053	0.0041	0.0053	0.0053	1,467,500
Mar 19, 2024	0.0048	0.0050	0.0047	0.0047	0.0047	386,200
Mar 18, 2024	0.0053	0.0054	0.0042	0.0047	0.0047	373,300
Mar 15, 2024	0.0052	0.0059	0.0051	0.0054	0.0054	265,200
Mar 14, 2024	0.0058	0.0058	0.0040	0.0056	0.0056	644,600
Mar 13, 2024	0.0058	0.0058	0.0058	0.0058	0.0058	632,000
Mar 12, 2024	0.0052	0.0058	0.0052	0.0058	0.0058	419,100
Mar 11, 2024	0.0055	0.0057	0.0055	0.0055	0.0055	349,300
Mar 08, 2024	0.0061	0.0068	0.0050	0.0055	0.0055	5,449,000
Mar 07, 2024	0.0061	0.0066	0.0055	0.0066	0.0066	402,400
Mar 06, 2024	0.0059	0.0067	0.0055	0.0060	0.0060	701,500
Mar 05, 2024	0.0063	0.0065	0.0060	0.0060	0.0060	411,800
Mar 04, 2024	0.0059	0.0069	0.0059	0.0065	0.0065	1,191,400
Mar 01, 2024	0.0065	0.0067	0.0063	0.0064	0.0064	126,300
Feb 29, 2024	0.0068	0.0068	0.0065	0.0068	0.0068	198,300
Feb 28, 2024	0.0069	0.0069	0.0063	0.0069	0.0069	71,500
Feb 27, 2024	0.0062	0.0071	0.0062	0.0066	0.0066	363,800
Feb 26, 2024	0.0070	0.0070	0.0064	0.0069	0.0069	186,100
Feb 23, 2024	0.0071	0.0074	0.0061	0.0074	0.0074	157,900
Feb 22, 2024	0.0071	0.0071	0.0070	0.0070	0.0070	195,300
Feb 21, 2024	0.0075	0.0075	0.0070	0.0071	0.0071	244,600
Feb 20, 2024	0.0068	0.0079	0.0068	0.0078	0.0078	64,000
Feb 16, 2024	0.0071	0.0071	0.0060	0.0071	0.0071	181,100
Feb 15, 2024	0.0075	0.0079	0.0062	0.0068	0.0068	438,300
Feb 14, 2024	0.0068	0.0079	0.0065	0.0070	0.0070	179,400
Feb 13, 2024	0.0061	0.0075	0.0061	0.0071	0.0071	859,200
Feb 12, 2024	0.0079	0.0079	0.0064	0.0068	0.0068	1,864,000
Feb 09, 2024	0.0074	0.0079	0.0071	0.0079	0.0079	158,500
Feb 08, 2024	0.0079	0.0079	0.0074	0.0074	0.0074	23,700
Feb 07, 2024	0.0079	0.0079	0.0073	0.0073	0.0073	20,000
Feb 06, 2024	0.0072	0.0072	0.0072	0.0072	0.0072	500
Feb 05, 2024	0.0068	0.0073	0.0067	0.0073	0.0073	500,800
Feb 02, 2024	0.0077	0.0078	0.0070	0.0073	0.0073	142,900
Feb 01, 2024	0.0079	0.0079	0.0076	0.0078	0.0078	205,100
Jan 31, 2024	0.0083	0.0083	0.0071	0.0079	0.0079	583,100
Jan 30, 2024	0.0078	0.0083	0.0060	0.0079	0.0079	1,558,700
Jan 29, 2024	0.0081	0.0083	0.0079	0.0083	0.0083	248,000
Jan 26, 2024	0.0073	0.0085	0.0067	0.0083	0.0083	1,120,800
Jan 25, 2024	0.0070	0.0075	0.0063	0.0075	0.0075	377,100
Jan 24, 2024	0.0077	0.0077	0.0067	0.0075	0.0075	293,700
Jan 23, 2024	0.0070	0.0081	0.0070	0.0075	0.0075	205,900
Jan 22, 2024	0.0071	0.0074	0.0060	0.0071	0.0071	1,262,600
Jan 19, 2024	0.0082	0.0082	0.0071	0.0071	0.0071	635,500
Jan 18, 2024	0.0081	0.0090	0.0079	0.0079	0.0079	1,755,100
Jan 17, 2024	0.0090	0.0090	0.0080	0.0084	0.0084	634,200
Jan 16, 2024	0.0089	0.0090	0.0080	0.0090	0.0090	1,092,500
Jan 12, 2024	0.0089	0.0089	0.0077	0.0084	0.0084	276,900
Jan 11, 2024	0.0090	0.0090	0.0070	0.0087	0.0087	670,200
Jan 10, 2024	0.0075	0.0090	0.0075	0.0090	0.0090	482,900
Jan 09, 2024	0.0088	0.0099	0.0084	0.0087	0.0087	1,365,500
Jan 08, 2024	0.0075	0.0085	0.0074	0.0085	0.0085	1,048,200
Jan 05, 2024	0.0075	0.0075	0.0065	0.0075	0.0075	1,870,700
Jan 04, 2024	0.0079	0.0084	0.0071	0.0074	0.0074	279,100
Jan 03, 2024	0.0080	0.0085	0.0073	0.0078	0.0078	543,500
Jan 02, 2024	0.0097	0.0097	0.0080	0.0081	0.0081	3,269,400
Dec 29, 2023	0.0088	0.0097	0.0074	0.0097	0.0097	4,071,100
Dec 28, 2023	0.0070	0.0088	0.0070	0.0087	0.0087	3,331,900
Dec 27, 2023	0.0064	0.0069	0.0063	0.0068	0.0068	1,689,400
Dec 26, 2023	0.0059	0.0063	0.0058	0.0062	0.0062	1,482,600
Dec 22, 2023	0.0059	0.0059	0.0050	0.0058	0.0058	690,800
Dec 21, 2023	0.0051	0.0059	0.0051	0.0058	0.0058	1,039,300
Dec 20, 2023	0.0055	0.0055	0.0053	0.0055	0.0055	233,000
Dec 19, 2023	0.0058	0.0059	0.0055	0.0055	0.0055	657,500
Dec 18, 2023	0.0058	0.0058	0.0054	0.0055	0.0055	1,081,800
Dec 15, 2023	0.0051	0.0058	0.0048	0.0058	0.0058	1,439,700
Dec 14, 2023	0.0050	0.0051	0.0047	0.0051	0.0051	1,727,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.16-31.46(-0.14%)

S&P 5005,187.67-0.03(-0.00%)

DOW39,056.39+172.13(+0.44%)

CAD/USD0.7288+0.0002(+0.02%)

CRUDE OIL79.18+0.19(+0.24%)

Bitcoin CAD84,004.12-2,304.11(-2.67%)

Umbra Applied Technologies Group, Inc. (UATG)

S&P/TSX
22,259.16
-31.46(-0.14%)

S&P 500
5,187.67
-0.03(-0.00%)

DOW
39,056.39
+172.13(+0.44%)

CAD/USD
0.7288
+0.0002(+0.02%)

CRUDE OIL
79.18
+0.19(+0.24%)

Bitcoin CAD
84,004.12
-2,304.11(-2.67%)