UATG
UMBRA APPLIED TECHS GROUP
stockOTC

EODOct 2, 2026

0.0001USD0.000%(0.00)3,152,848

UATG Historical Prices

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	0.000100	0.000100	0.000100	0.000100	0.000%	3,152,848	0.000%
2026-10-01	0.000100	0.000100	0.000100	0.000100	0.000%	522,765	0.000%
2026-09-29	0.000100	0.000100	0.000100	0.000100	0.000%	10,000	0.000%
2026-09-25	0.000100	0.000100	0.000100	0.000100	0.000%	1,526,300	0.000%
2026-09-22	0.000100	0.000100	0.000100	0.000100	0.000%	234,500	0.000%
2026-09-18	0.000100	0.000100	0.000100	0.000100	0.000%	1,000	0.000%
2026-09-14	0.000100	0.000100	0.000100	0.000100	0.000%	161,843	0.000%
2026-09-11	0.000100	0.000100	0.000100	0.000100	-50.000%	33,461	0.000%
2026-09-10	0.000200	0.000200	0.000200	0.000200	0.000%	14,000	-50.000%
2026-09-03	0.000100	0.000200	0.000100	0.000200	+100.000%	20,100	-50.000%
2026-08-28	0.000100	0.000100	0.000100	0.000100	0.000%	13,214	0.000%
2026-08-27	0.000100	0.000100	0.000100	0.000100	0.000%	11,000	0.000%
2026-08-25	0.000100	0.000100	0.000100	0.000100	0.000%	75,290	0.000%
2026-08-24	0.000200	0.000200	0.000100	0.000100	0.000%	1,100,600	0.000%
2026-08-21	0.000100	0.000100	0.000100	0.000100	0.000%	50,000	0.000%
2026-08-14	0.000100	0.000100	0.000100	0.000100	-50.000%	11,950	0.000%
2026-08-06	0.000200	0.000200	0.000200	0.000200	-50.000%	1,000,000	-50.000%
2026-08-05	0.000400	0.000400	0.000400	0.000400	+100.000%	3,080,000	-75.000%
2026-08-04	0.000200	0.000200	0.000200	0.000200	+100.000%	9,997	-50.000%
2026-07-31	0.000100	0.000100	0.000100	0.000100	+9900.000%	1,406,057	0.000%
2026-07-27	0.000001	0.000001	0.000001	0.000001	-99.000%	1,703	+9900.000%
2026-07-20	0.000100	0.000100	0.000100	0.000100	0.000%	32,700	0.000%
2026-07-15	0.000100	0.000100	0.000100	0.000100	0.000%	10,669	0.000%
2026-07-14	0.000100	0.000100	0.000100	0.000100	0.000%	156,547	0.000%
2026-07-10	0.000100	0.000100	0.000100	0.000100	0.000%	60,500	0.000%
2026-07-09	0.000100	0.000100	0.000100	0.000100	-50.000%	1,257,800	0.000%
2026-07-07	0.000200	0.000200	0.000200	0.000200	+100.000%	40,000	-50.000%
2026-07-02	0.000100	0.000100	0.000100	0.000100	-50.000%	1,500	0.000%
2026-06-29	0.000200	0.000200	0.000200	0.000200	+100.000%	273,693	-50.000%
2026-06-25	0.000100	0.000100	0.000100	0.000100	0.000%	5,000	0.000%
2026-06-23	0.000100	0.000100	0.000100	0.000100	0.000%	10,000	0.000%
2026-06-15	0.000100	0.000100	0.000100	0.000100	0.000%	103,605	0.000%
2026-06-12	0.000100	0.000100	0.000100	0.000100	0.000%	30,000	0.000%
2026-06-08	0.000100	0.000100	0.000100	0.000100	0.000%	70,000	0.000%
2026-06-04	0.000100	0.000100	0.000100	0.000100	0.000%	37,900	0.000%
2026-06-03	0.000200	0.000200	0.000100	0.000100	0.000%	20,100	0.000%
2026-05-28	0.000100	0.000100	0.000100	0.000100	0.000%	275,600	0.000%
2026-05-26	0.000100	0.000100	0.000100	0.000100	-50.000%	230,000	0.000%
2026-05-22	0.000100	0.000200	0.000100	0.000200	+100.000%	4,000	-50.000%
2026-05-21	0.000100	0.000100	0.000100	0.000100	0.000%	255,050	0.000%
2026-05-20	0.000100	0.000100	0.000100	0.000100	0.000%	1,000	0.000%
2026-05-19	0.000100	0.000100	0.000100	0.000100	0.000%	12,942	0.000%
2026-05-08	0.000100	0.000100	0.000100	0.000100	0.000%	25,000	0.000%
2026-05-07	0.000100	0.000100	0.000100	0.000100	0.000%	5,500	0.000%
2026-05-06	0.000200	0.000200	0.000100	0.000100	0.000%	16,967	0.000%
2026-05-05	0.000100	0.000100	0.000100	0.000100	-50.000%	5,100	0.000%
2026-05-04	0.000100	0.000200	0.000100	0.000200	0.000%	19,268	-50.000%
2026-05-01	0.000200	0.000200	0.000200	0.000200	+100.000%	2,500	-50.000%
2026-04-24	0.000100	0.000100	0.000100	0.000100	0.000%	10,000	0.000%
2026-04-22	0.000100	0.000100	0.000100	0.000100	0.000%	29,999	0.000%
2026-04-21	0.000100	0.000100	0.000100	0.000100	0.000%	120,000	0.000%
2026-04-16	0.000100	0.000100	0.000100	0.000100	0.000%	26,200	0.000%
2026-04-15	0.000100	0.000100	0.000100	0.000100	0.000%	11,090	0.000%
2026-04-13	0.000100	0.000100	0.000100	0.000100	0.000%	6,200	0.000%
2026-04-09	0.000100	0.000100	0.000100	0.000100	0.000%	280	0.000%
2026-04-08	0.000100	0.000100	0.000100	0.000100	0.000%	200	0.000%
2026-04-07	0.000100	0.000100	0.000100	0.000100	0.000%	1,010	0.000%
2026-04-06	0.000100	0.000100	0.000100	0.000100	-50.000%	1,257,000	0.000%
2026-04-02	0.000100	0.000200	0.000100	0.000200	+100.000%	57,081	-50.000%
2026-03-31	0.000100	0.000100	0.000100	0.000100	0.000%	86,000	0.000%
2026-03-30	0.000100	0.000100	0.000100	0.000100	0.000%	500	0.000%
2026-03-25	0.000100	0.000100	0.000100	0.000100	0.000%	300	0.000%
2026-03-24	0.000100	0.000100	0.000100	0.000100	0.000%	5,351	0.000%
2026-03-20	0.000100	0.000100	0.000100	0.000100	0.000%	1,150	0.000%
2026-03-19	0.000100	0.000100	0.000100	0.000100	0.000%	10,120	0.000%
2026-03-18	0.000200	0.000200	0.000100	0.000100	0.000%	43,186	0.000%
2026-03-17	0.000100	0.000100	0.000100	0.000100	0.000%	3,100	0.000%
2026-03-12	0.000100	0.000100	0.000100	0.000100	0.000%	120	0.000%
2026-03-11	0.000100	0.000100	0.000100	0.000100	0.000%	4,000	0.000%
2026-03-10	0.000100	0.000100	0.000100	0.000100	0.000%	416,900	0.000%
2026-03-05	0.000100	0.000100	0.000100	0.000100	0.000%	22,150	0.000%
2026-03-02	0.000100	0.000100	0.000100	0.000100	0.000%	11,040	0.000%
2026-02-27	0.000250	0.002500	0.000100	0.000100	0.000%	1,162,985	0.000%
2026-02-25	0.000100	0.000100	0.000100	0.000100	0.000%	5,120	0.000%
2026-02-20	0.000100	0.000100	0.000100	0.000100	0.000%	18,000	0.000%
2026-02-19	0.000100	0.000100	0.000100	0.000100	0.000%	350	0.000%
2026-02-18	0.000100	0.000100	0.000100	0.000100	0.000%	27,672	0.000%
2026-02-17	0.000100	0.000100	0.000100	0.000100	0.000%	100	0.000%
2026-02-13	0.000100	0.000100	0.000100	0.000100	-50.000%	110,000	0.000%
2026-02-06	0.000100	0.000200	0.000100	0.000200	+100.000%	26,000	-50.000%
2026-02-05	0.000100	0.000100	0.000100	0.000100	-50.000%	970	0.000%
2026-02-04	0.000100	0.000200	0.000100	0.000200	-77.778%	75,804	-50.000%
2026-01-28	0.000100	0.000900	0.000100	0.000900	-60.000%	10,351	-88.889%
2026-01-27	0.000500	0.002250	0.000400	0.002250	+650.000%	16,160	-95.556%
2026-01-26	0.000300	0.000300	0.000300	0.000300	+50.000%	20,050	-66.667%
2026-01-15	0.000200	0.000200	0.000200	0.000200	-86.667%	388,950	-50.000%
2026-01-14	0.000200	0.001500	0.000200	0.001500	+650.000%	34,075	-93.333%
2026-01-13	0.000100	0.000200	0.000100	0.000200	+100.000%	4,080	-50.000%
2026-01-12	0.000100	0.000100	0.000100	0.000100	0.000%	140	0.000%
2026-01-07	0.000100	0.000100	0.000100	0.000100	0.000%	400	0.000%
2026-01-06	0.000100	0.000100	0.000100	0.000100	-50.000%	50,000	0.000%
2026-01-05	0.000100	0.000200	0.000100	0.000200	+100.000%	20,700	-50.000%
2026-01-02	0.000100	0.000100	0.000100	0.000100	0.000%	100	0.000%
2025-12-30	0.000100	0.000100	0.000100	0.000100	0.000%	200,000	0.000%
2025-12-29	0.000100	0.000100	0.000100	0.000100	0.000%	5,000	0.000%
2025-12-26	0.000100	0.000100	0.000100	0.000100	0.000%	10,100	0.000%
2025-12-24	0.000100	0.000100	0.000100	0.000100	0.000%	1,555,186	0.000%
2025-12-23	0.000100	0.000100	0.000100	0.000100	-50.000%	450,000	0.000%
2025-12-22	0.000100	0.000200	0.000100	0.000200	+100.000%	2,668	-50.000%
2025-12-19	0.000100	0.000100	0.000100	0.000100	-50.000%	145,400	0.000%
2025-12-16	0.000200	0.000200	0.000200	0.000200	+100.000%	170,001	-50.000%
2025-12-15	0.000100	0.000100	0.000100	0.000100	0.000%	110,000	0.000%
2025-12-10	0.000100	0.000100	0.000100	0.000100	0.000%	11,100	0.000%
2025-12-09	0.000100	0.000100	0.000100	0.000100	0.000%	255,000	0.000%
2025-12-08	0.000100	0.000100	0.000100	0.000100	0.000%	100,000	0.000%
2025-12-05	0.000100	0.000100	0.000100	0.000100	-50.000%	50,000	0.000%
2025-12-04	0.000100	0.000200	0.000100	0.000200	+100.000%	33,100	-50.000%
2025-12-02	0.000100	0.000100	0.000100	0.000100	0.000%	39,000	0.000%
2025-11-28	0.000100	0.000100	0.000100	0.000100	-50.000%	54,250	0.000%
2025-11-25	0.000100	0.000200	0.000100	0.000200	+100.000%	95,975	-50.000%
2025-11-21	0.000100	0.000100	0.000100	0.000100	0.000%	40,000	0.000%
2025-11-20	0.000100	0.000100	0.000100	0.000100	0.000%	4,043	0.000%
2025-11-19	0.000100	0.000100	0.000100	0.000100	0.000%	10,000	0.000%
2025-11-18	0.000200	0.000200	0.000100	0.000100	-50.000%	5,211,958	0.000%
2025-11-17	0.000200	0.000200	0.000200	0.000200	+100.000%	20,000	-50.000%
2025-11-14	0.000200	0.000200	0.000100	0.000100	-50.000%	178,400	0.000%
2025-11-13	0.000200	0.000200	0.000200	0.000200	0.000%	1,240,594	-50.000%
2025-11-11	0.000200	0.000200	0.000200	0.000200	0.000%	20,000	-50.000%
2025-11-10	0.000100	0.000200	0.000100	0.000200	0.000%	160,000	-50.000%
2025-11-07	0.000100	0.000200	0.000100	0.000200	0.000%	28,533	-50.000%
2025-11-05	0.000200	0.000200	0.000200	0.000200	+100.000%	11,700	-50.000%
2025-11-04	0.000100	0.000100	0.000100	0.000100	-66.667%	1,500	0.000%
2025-11-03	0.000300	0.000300	0.000300	0.000300	0.000%	620,178	-66.667%
2025-10-30	0.000300	0.000300	0.000300	0.000300	0.000%	500,000	-66.667%
2025-10-28	0.000100	0.001000	0.000100	0.000300	+200.000%	141,021	-66.667%
2025-10-27	0.000100	0.000100	0.000100	0.000100	0.000%	1,100	0.000%
2025-10-24	0.000100	0.000100	0.000100	0.000100	0.000%	101,453	0.000%
2025-10-17	0.000100	0.000100	0.000100	0.000100	0.000%	12,240	0.000%
2025-10-14	0.000100	0.001000	0.000100	0.000100	0.000%	694,485	0.000%
2025-10-13	0.000100	0.000100	0.000100	0.000100	-50.000%	854,500	0.000%
2025-10-10	0.000200	0.000200	0.000200	0.000200	0.000%	61,566	-50.000%
2025-10-07	0.000200	0.000200	0.000200	0.000200	-33.333%	32,000	-50.000%
2025-10-06	0.000200	0.000300	0.000200	0.000300	+50.000%	1,102,937	-66.667%
2025-10-03	0.000200	0.000200	0.000200	0.000200	0.000%	2,838,700	-50.000%
2025-09-29	0.000200	0.000200	0.000200	0.000200	0.000%	1,582,000	-50.000%
2025-09-22	0.000200	0.000200	0.000200	0.000200	0.000%	7,300	-50.000%
2025-09-17	0.000200	0.000200	0.000200	0.000200	0.000%	4,000	-50.000%
2025-09-16	0.000200	0.000200	0.000200	0.000200	0.000%	5,000	-50.000%
2025-09-11	0.000200	0.000200	0.000200	0.000200	0.000%	212,400	-50.000%
2025-09-08	0.000200	0.000200	0.000200	0.000200	-86.667%	140,000	-50.000%
2025-09-04	0.000300	0.001500	0.000300	0.001500	+400.000%	101,100	-93.333%
2025-09-02	0.000300	0.000300	0.000300	0.000300	0.000%	40,000	-66.667%
2025-08-28	0.000300	0.000300	0.000300	0.000300	0.000%	150,000	-66.667%
2025-08-27	0.000300	0.000300	0.000300	0.000300	+50.000%	37,703	-66.667%
2025-08-26	0.000200	0.000200	0.000200	0.000200	0.000%	31,540	-50.000%
2025-08-25	0.000200	0.000200	0.000200	0.000200	+100.000%	3,000	-50.000%
2025-08-21	0.000100	0.000100	0.000100	0.000100	-50.000%	7,800	0.000%
2025-08-20	0.000200	0.000200	0.000200	0.000200	-33.333%	101,477	-50.000%
2025-08-13	0.000300	0.000300	0.000300	0.000300	0.000%	25,000	-66.667%
2025-08-12	0.000300	0.000300	0.000300	0.000300	0.000%	25,000	-66.667%
2025-08-08	0.000300	0.000300	0.000300	0.000300	+50.000%	4,643	-66.667%
2025-08-06	0.000200	0.000200	0.000200	0.000200	+100.000%	20,281	-50.000%
2025-08-05	0.000100	0.000100	0.000100	0.000100	-87.500%	52,000	0.000%
2025-07-31	0.000800	0.000800	0.000800	0.000800	0.000%	350,000	-87.500%
2025-07-30	0.000700	0.000800	0.000700	0.000800	+14.286%	190,653	-87.500%
2025-07-24	0.000600	0.000700	0.000600	0.000700	+16.667%	1,140	-85.714%
2025-07-22	0.000600	0.000600	0.000600	0.000600	0.000%	10,460	-83.333%
2025-07-17	0.000400	0.000600	0.000400	0.000600	+50.000%	135,580	-83.333%
2025-07-16	0.000400	0.000400	0.000400	0.000400	0.000%	10,500	-75.000%
2025-07-14	0.000400	0.000400	0.000400	0.000400	0.000%	28,348	-75.000%
2025-07-11	0.000400	0.000400	0.000400	0.000400	+300.000%	101,798	-75.000%
2025-07-09	0.000100	0.000100	0.000100	0.000100	-80.000%	30,070	0.000%
2025-07-07	0.000400	0.000500	0.000400	0.000500	+25.000%	1,702,543	-80.000%
2025-07-03	0.000300	0.000400	0.000300	0.000400	+33.333%	630,000	-75.000%
2025-07-02	0.000100	0.000300	0.000100	0.000300	-40.000%	540,000	-66.667%
2025-06-30	0.000500	0.000500	0.000500	0.000500	-28.571%	225,200	-80.000%
2025-06-27	0.000700	0.000700	0.000700	0.000700	0.000%	337,600	-85.714%
2025-06-25	0.000700	0.000700	0.000700	0.000700	0.000%	365,000	-85.714%
2025-06-24	0.000700	0.000700	0.000700	0.000700	0.000%	10,000	-85.714%
2025-06-20	0.000700	0.000700	0.000700	0.000700	0.000%	10,500	-85.714%
2025-06-18	0.000700	0.000700	0.000700	0.000700	0.000%	200	-85.714%
2025-06-16	0.000700	0.000700	0.000700	0.000700	0.000%	52,000	-85.714%
2025-06-13	0.000700	0.000700	0.000700	0.000700	0.000%	7,000	-85.714%
2025-06-12	0.000700	0.000700	0.000700	0.000700	0.000%	2,000	-85.714%
2025-06-11	0.000700	0.000700	0.000700	0.000700	0.000%	201,400	-85.714%
2025-06-09	0.000700	0.000700	0.000700	0.000700	+40.000%	497,525	-85.714%
2025-06-05	0.000600	0.000600	0.000500	0.000500	-16.667%	99,500	-80.000%
2025-06-03	0.000100	0.000600	0.000100	0.000600	+20.000%	112,988	-83.333%
2025-05-30	0.000500	0.000500	0.000500	0.000500	0.000%	40,000	-80.000%
2025-05-29	0.000500	0.000500	0.000500	0.000500	0.000%	150,000	-80.000%
2025-05-27	0.000500	0.000500	0.000500	0.000500	-16.667%	12,797	-80.000%
2025-05-23	0.000600	0.000600	0.000600	0.000600	0.000%	4,500	-83.333%
2025-05-22	0.000500	0.000600	0.000500	0.000600	+20.000%	229,406	-83.333%
2025-05-21	0.000500	0.000600	0.000500	0.000500	0.000%	226,923	-80.000%
2025-05-20	0.000500	0.000500	0.000500	0.000500	0.000%	866,500	-80.000%
2025-05-19	0.000400	0.000500	0.000400	0.000500	0.000%	435,500	-80.000%
2025-05-16	0.001400	0.001400	0.000300	0.000500	-80.000%	9,999,300	-80.000%
2025-05-15	0.003700	0.003700	0.002500	0.002500	-15.254%	2,657,575	-96.000%
2025-05-14	0.003750	0.003800	0.002450	0.002950	-18.056%	3,340,435	-96.610%
2025-05-13	0.003700	0.004000	0.003600	0.003600	-10.000%	507,227	-97.222%
2025-05-12	0.004000	0.004000	0.003750	0.004000	+6.667%	30,140	-97.500%
2025-05-09	0.004200	0.004200	0.003500	0.003750	-9.639%	2,099,763	-97.333%
2025-05-08	0.003900	0.004150	0.003800	0.004150	+9.211%	306,211	-97.590%
2025-05-07	0.003900	0.003900	0.003800	0.003800	-5.000%	65,000	-97.368%
2025-05-06	0.004000	0.004000	0.004000	0.004000	+8.108%	10,000	-97.500%
2025-05-05	0.004000	0.004200	0.003650	0.003700	-10.843%	248,706	-97.297%
2025-05-02	0.004000	0.004150	0.004000	0.004150	-13.542%	217,000	-97.590%
2025-05-01	0.004300	0.004800	0.003300	0.004800	-2.041%	3,256,113	-97.917%
2025-04-30	0.005100	0.005400	0.003500	0.004900	-3.922%	2,096,960	-97.959%
2025-04-29	0.005150	0.005150	0.004800	0.005100	-7.273%	415,221	-98.039%
2025-04-28	0.005400	0.005800	0.004900	0.005500	-5.983%	712,772	-98.182%
2025-04-25	0.005400	0.005850	0.005400	0.005850	+12.500%	130,728	-98.291%
2025-04-24	0.005500	0.005900	0.005100	0.005200	-13.333%	622,348	-98.077%
2025-04-23	0.006000	0.006000	0.006000	0.006000	0.000%	287,065	-98.333%
2025-04-22	0.005600	0.006000	0.005550	0.006000	-1.639%	2,567,076	-98.333%
2025-04-17	0.006100	0.006100	0.005800	0.006100	+0.826%	90,390	-98.361%
2025-04-16	0.006600	0.006700	0.006050	0.006050	-9.701%	439,711	-98.347%
2025-04-15	0.006600	0.006900	0.006600	0.006700	-2.899%	163,174	-98.507%
2025-04-14	0.006100	0.007000	0.006100	0.006900	+10.400%	609,200	-98.551%
2025-04-11	0.006250	0.006500	0.006250	0.006250	-3.846%	111,000	-98.400%
2025-04-10	0.006300	0.007000	0.006000	0.006500	+6.557%	227,901	-98.462%
2025-04-09	0.006700	0.006700	0.005900	0.006100	-7.576%	287,000	-98.361%
2025-04-08	0.006500	0.006750	0.006200	0.006600	+9.091%	529,693	-98.485%
2025-04-07	0.005300	0.007200	0.005300	0.006050	+8.036%	148,166	-98.347%
2025-04-04	0.005700	0.005700	0.005300	0.005600	-11.111%	987,576	-98.214%
2025-04-03	0.006250	0.006900	0.005600	0.006300	-7.353%	36,382	-98.413%
2025-04-02	0.006000	0.007000	0.005400	0.006800	+3.030%	189,861	-98.529%
2025-04-01	0.005800	0.007400	0.005700	0.006600	+1.538%	1,294,339	-98.485%
2025-03-31	0.006900	0.007200	0.006350	0.006500	+5.691%	3,599,245	-98.462%
2025-03-28	0.005800	0.006900	0.005550	0.006150	-2.381%	2,201,852	-98.374%
2025-03-27	0.005800	0.006300	0.005800	0.006300	+5.000%	1,058,654	-98.413%
2025-03-26	0.006400	0.006500	0.005800	0.006000	0.000%	598,223	-98.333%
2025-03-25	0.005700	0.006400	0.005700	0.006000	+0.840%	2,144,520	-98.333%
2025-03-24	0.006100	0.006200	0.005700	0.005950	+4.386%	778,362	-98.319%
2025-03-21	0.006100	0.006100	0.005300	0.005700	-6.557%	1,925,527	-98.246%
2025-03-20	0.006000	0.006200	0.005500	0.006100	+4.274%	4,703,475	-98.361%
2025-03-19	0.004750	0.006000	0.004750	0.005850	+19.388%	7,644,914	-98.291%
2025-03-18	0.004100	0.004900	0.004100	0.004900	+17.647%	4,360,371	-97.959%
2025-03-17	0.003300	0.004165	0.003300	0.004165	+28.154%	2,558,153	-97.599%
2025-03-14	0.003150	0.003250	0.003150	0.003250	-1.515%	30,500	-96.923%
2025-03-13	0.003150	0.003400	0.003150	0.003300	+6.452%	57,905	-96.970%
2025-03-12	0.003100	0.003100	0.003100	0.003100	-3.125%	41,500	-96.774%
2025-03-11	0.003200	0.003200	0.003100	0.003200	0.000%	194,596	-96.875%
2025-03-10	0.003400	0.003400	0.003000	0.003200	-5.882%	620,001	-96.875%
2025-03-07	0.003000	0.003500	0.003000	0.003400	0.000%	177,171	-97.059%
2025-03-06	0.003200	0.003700	0.003100	0.003400	0.000%	413,680	-97.059%
2025-03-05	0.003100	0.003700	0.003100	0.003400	-8.108%	480,952	-97.059%
2025-03-04	0.003550	0.003700	0.003100	0.003700	+4.225%	116,100	-97.297%
2025-03-03	0.004000	0.004000	0.003550	0.003550	-13.415%	30,400	-97.183%
2025-02-28	0.004000	0.004100	0.003100	0.004100	0.000%	386,054	-97.561%
2025-02-27	0.003700	0.004100	0.003690	0.004100	0.000%	102,768	-97.561%
2025-02-26	0.003650	0.004100	0.003580	0.004100	+2.500%	892,797	-97.561%
2025-02-25	0.003700	0.004000	0.003400	0.004000	+5.263%	257,765	-97.500%
2025-02-24	0.003800	0.003800	0.003800	0.003800	-5.000%	82,325	-97.368%
2025-02-21	0.003600	0.004000	0.003480	0.004000	+5.263%	563,907	-97.500%
2025-02-20	0.003800	0.004000	0.003600	0.003800	-2.564%	872,585	-97.368%
2025-02-19	0.004200	0.004200	0.003700	0.003900	+8.333%	635,138	-97.436%
2025-02-18	0.004250	0.004250	0.003600	0.003600	-14.286%	202,378	-97.222%
2025-02-14	0.003500	0.004200	0.003500	0.004200	-2.326%	1,121,590	-97.619%
2025-02-13	0.004300	0.004300	0.003950	0.004300	0.000%	378,931	-97.674%
2025-02-12	0.003900	0.004300	0.003900	0.004300	0.000%	510,176	-97.674%
2025-02-11	0.003950	0.004300	0.003550	0.004300	0.000%	2,849,352	-97.674%
2025-02-10	0.003900	0.004500	0.003600	0.004300	-4.444%	746,417	-97.674%
2025-02-07	0.004500	0.004500	0.004500	0.004500	0.000%	342,235	-97.778%
2025-02-06	0.003800	0.004500	0.003800	0.004500	-6.250%	2,679,074	-97.778%
2025-02-05	0.004150	0.004900	0.004150	0.004800	+7.865%	1,631,209	-97.917%
2025-02-04	0.004200	0.004450	0.003800	0.004450	-1.111%	260,274	-97.753%
2025-02-03	0.003900	0.004800	0.003850	0.004500	-4.255%	1,561,579	-97.778%
2025-01-31	0.004750	0.004750	0.004000	0.004700	+2.174%	181,345	-97.872%
2025-01-30	0.004700	0.005500	0.004000	0.004600	-2.128%	706,316	-97.826%
2025-01-29	0.003900	0.005400	0.003900	0.004700	-4.082%	1,683,659	-97.872%
2025-01-28	0.005200	0.005400	0.004450	0.004900	-9.259%	1,981,810	-97.959%
2025-01-27	0.004900	0.005400	0.003600	0.005400	+3.846%	520,955	-98.148%
2025-01-24	0.005300	0.005400	0.004600	0.005200	+4.000%	940,703	-98.077%
2025-01-23	0.004550	0.005000	0.004550	0.005000	+9.890%	1,033,026	-98.000%
2025-01-22	0.003200	0.004600	0.002800	0.004550	-5.208%	2,943,987	-97.802%
2025-01-21	0.004600	0.004800	0.004350	0.004800	+6.667%	971,191	-97.917%
2025-01-17	0.004400	0.004600	0.004000	0.004500	+2.273%	1,013,428	-97.778%
2025-01-16	0.004300	0.004500	0.003400	0.004400	+2.326%	1,209,777	-97.727%
2025-01-15	0.003800	0.004300	0.003300	0.004300	+16.216%	4,744,781	-97.674%
2025-01-14	0.003700	0.003700	0.003600	0.003700	0.000%	1,128,412	-97.297%
2025-01-13	0.003300	0.003800	0.003250	0.003700	-2.632%	2,297,518	-97.297%
2025-01-10	0.003300	0.003800	0.003300	0.003800	+2.703%	290,100	-97.368%
2025-01-08	0.003400	0.003700	0.003200	0.003700	+5.714%	974,588	-97.297%
2025-01-07	0.003200	0.003600	0.003200	0.003500	-10.256%	2,362,470	-97.143%
2025-01-06	0.003200	0.004000	0.003200	0.003900	-2.500%	1,349,988	-97.436%
2025-01-03	0.003600	0.004000	0.003600	0.004000	+2.564%	298,288	-97.500%
2025-01-02	0.003000	0.004000	0.003000	0.003900	-2.500%	73,600	-97.436%
2024-12-31	0.003700	0.004250	0.003000	0.004000	-5.882%	3,925,395	-97.500%
2024-12-30	0.004100	0.004250	0.003700	0.004250	-3.409%	607,480	-97.647%
2024-12-27	0.004400	0.004400	0.003500	0.004400	-0.901%	354,765	-97.727%
2024-12-26	0.004150	0.004450	0.004150	0.004440	+0.909%	98,000	-97.748%
2024-12-24	0.004400	0.004400	0.004100	0.004400	+2.326%	134,862	-97.727%
2024-12-23	0.003600	0.004400	0.003600	0.004300	-2.273%	994,750	-97.674%
2024-12-20	0.004700	0.004700	0.003700	0.004400	-6.383%	699,400	-97.727%
2024-12-19	0.005400	0.005400	0.003850	0.004700	-4.082%	362,310	-97.872%
2024-12-18	0.003900	0.005100	0.003900	0.004900	-3.922%	309,400	-97.959%
2024-12-17	0.005400	0.005400	0.004800	0.005100	-2.857%	693,151	-98.039%
2024-12-16	0.004500	0.005400	0.004500	0.005250	-2.778%	587,205	-98.095%
2024-12-13	0.004800	0.005400	0.004500	0.005400	+0.935%	138,035	-98.148%
2024-12-12	0.004900	0.005400	0.004750	0.005350	+9.184%	1,042,725	-98.131%
2024-12-11	0.004700	0.005000	0.004500	0.004900	+4.255%	1,214,059	-97.959%
2024-12-10	0.004000	0.004700	0.004000	0.004700	+6.818%	1,917,431	-97.872%
2024-12-09	0.004000	0.004400	0.004000	0.004400	+10.000%	613,083	-97.727%
2024-12-06	0.004100	0.004100	0.003400	0.004000	-2.439%	1,563,502	-97.500%
2024-12-05	0.004200	0.004200	0.004000	0.004100	+2.500%	2,899,204	-97.561%
2024-12-04	0.004000	0.004200	0.002650	0.004000	-4.762%	7,925,602	-97.500%
2024-12-03	0.004000	0.004200	0.003500	0.004200	+3.704%	1,263,870	-97.619%
2024-12-02	0.003700	0.004200	0.003600	0.004050	+2.532%	425,138	-97.531%
2024-11-29	0.004400	0.004400	0.003600	0.003950	-8.140%	55,500	-97.468%
2024-11-27	0.004400	0.004400	0.004300	0.004300	+2.381%	210,000	-97.674%
2024-11-26	0.004500	0.004500	0.003500	0.004200	-1.176%	210,891	-97.619%
2024-11-25	0.004300	0.004500	0.003300	0.004250	-4.494%	756,863	-97.647%
2024-11-22	0.004200	0.004450	0.004100	0.004450	+1.136%	708,000	-97.753%
2024-11-21	0.003600	0.004400	0.003200	0.004400	+18.919%	3,793,630	-97.727%
2024-11-20	0.003450	0.003800	0.003450	0.003700	+15.625%	222,242	-97.297%
2024-11-19	0.003400	0.003450	0.003000	0.003200	-7.246%	620,360	-96.875%
2024-11-18	0.004000	0.004000	0.003450	0.003450	+4.545%	703	-97.101%
2024-11-15	0.003750	0.003900	0.003000	0.003300	-7.042%	940,204	-96.970%
2024-11-14	0.002900	0.003550	0.002850	0.003550	+18.333%	886,398	-97.183%
2024-11-13	0.003200	0.003300	0.002900	0.003000	-6.250%	151,350	-96.667%
2024-11-12	0.003300	0.003300	0.003200	0.003200	-5.882%	20,050	-96.875%
2024-11-11	0.003600	0.003600	0.003400	0.003400	-2.857%	643,645	-97.059%
2024-11-08	0.003350	0.003500	0.003350	0.003500	+6.061%	979,628	-97.143%
2024-11-07	0.003400	0.003400	0.003200	0.003300	-2.941%	196,100	-96.970%
2024-11-06	0.003500	0.003500	0.003300	0.003400	+1.796%	565,691	-97.059%
2024-11-05	0.003200	0.003350	0.003200	0.003340	-0.299%	535,000	-97.006%
2024-11-04	0.003500	0.003500	0.003100	0.003350	0.000%	166,500	-97.015%
2024-11-01	0.003350	0.003350	0.003200	0.003350	-4.286%	404,800	-97.015%
2024-10-31	0.003000	0.003500	0.003000	0.003500	+7.692%	101,279	-97.143%
2024-10-30	0.003500	0.003500	0.002960	0.003250	-7.143%	315,874	-96.923%
2024-10-29	0.003500	0.003500	0.003500	0.003500	0.000%	67,516	-97.143%
2024-10-28	0.003450	0.003500	0.002700	0.003500	+4.478%	862,227	-97.143%
2024-10-25	0.003300	0.003400	0.002700	0.003350	+1.515%	80,600	-97.015%
2024-10-24	0.002800	0.003300	0.002800	0.003300	+11.864%	1,559,607	-96.970%
2024-10-23	0.003100	0.003100	0.002950	0.002950	-7.813%	151,000	-96.610%
2024-10-22	0.002800	0.003400	0.002800	0.003200	+4.918%	582,361	-96.875%
2024-10-21	0.002900	0.003300	0.002800	0.003050	+3.390%	2,044,250	-96.721%
2024-10-18	0.002800	0.003400	0.002550	0.002950	-1.667%	812,975	-96.610%
2024-10-17	0.002650	0.003000	0.002650	0.003000	-11.765%	502,500	-96.667%
2024-10-16	0.002850	0.003400	0.002850	0.003400	0.000%	16,250	-97.059%
2024-10-15	0.003500	0.003500	0.002800	0.003400	+7.937%	48,748	-97.059%
2024-10-14	0.003150	0.003150	0.003150	0.003150	0.000%	10,000	-96.825%
2024-10-11	0.003000	0.003500	0.003000	0.003150	+1.613%	120,000	-96.825%
2024-10-10	0.003100	0.003100	0.003050	0.003100	+1.639%	222,405	-96.774%
2024-10-09	0.003000	0.003100	0.003000	0.003050	+1.667%	3,649,236	-96.721%
2024-10-08	0.002900	0.003050	0.002800	0.003000	+11.111%	1,486,000	-96.667%
2024-10-07	0.002300	0.002700	0.002250	0.002700	+3.846%	2,515,772	-96.296%
2024-10-04	0.002200	0.002600	0.002200	0.002600	+4.000%	185,100	-96.154%
2024-10-03	0.002300	0.002500	0.002100	0.002500	+4.167%	840,000	-96.000%
2024-10-02	0.002400	0.002700	0.002400	0.002400	+4.348%	85,800	-95.833%
2024-10-01	0.002400	0.002400	0.002250	0.002300	-23.333%	2,349,840	-95.652%
2024-09-30	0.002900	0.003000	0.002700	0.003000	+11.111%	144,000	-96.667%
2024-09-27	0.002750	0.002750	0.002400	0.002700	+8.000%	248,895	-96.296%
2024-09-26	0.002600	0.002600	0.002500	0.002500	-1.575%	1,000	-96.000%
2024-09-25	0.002800	0.003000	0.002540	0.002540	-15.333%	231,000	-96.063%
2024-09-24	0.002600	0.003000	0.002600	0.003000	0.000%	30,500	-96.667%
2024-09-23	0.002500	0.003000	0.002500	0.003000	-3.226%	447,682	-96.667%
2024-09-20	0.003000	0.003100	0.002500	0.003100	+12.727%	226,600	-96.774%
2024-09-19	0.002500	0.002800	0.002500	0.002750	+10.000%	30,750	-96.364%
2024-09-18	0.002500	0.002500	0.002500	0.002500	-10.714%	510,000	-96.000%
2024-09-17	0.002500	0.002800	0.002500	0.002800	+1.083%	60,564	-96.429%
2024-09-16	0.002800	0.002800	0.002550	0.002770	-1.071%	2,059,811	-96.390%
2024-09-13	0.003100	0.003100	0.002800	0.002800	-6.667%	1,180,000	-96.429%
2024-09-12	0.002900	0.003025	0.002600	0.003000	+3.448%	1,139,615	-96.667%
2024-09-11	0.003000	0.003000	0.002800	0.002900	-3.333%	30,300	-96.552%
2024-09-10	0.003000	0.003050	0.003000	0.003000	0.000%	657,587	-96.667%
2024-09-09	0.003000	0.003000	0.002700	0.003000	0.000%	800,211	-96.667%
2024-09-06	0.002750	0.003000	0.002750	0.003000	+10.294%	187,414	-96.667%
2024-09-05	0.002600	0.002720	0.002600	0.002720	+0.741%	17,400	-96.324%
2024-09-04	0.002900	0.002900	0.002600	0.002700	-5.263%	575,486	-96.296%
2024-09-03	0.002940	0.002940	0.002700	0.002850	-8.065%	204,500	-96.491%
2024-08-30	0.002850	0.003100	0.002850	0.003100	+10.714%	1,960,604	-96.774%
2024-08-29	0.002950	0.002950	0.002800	0.002800	0.000%	122,502	-96.429%
2024-08-28	0.002900	0.002900	0.002650	0.002800	-3.448%	1,264,500	-96.429%
2024-08-27	0.002950	0.002950	0.002750	0.002900	-3.333%	563,886	-96.552%
2024-08-26	0.002850	0.003000	0.002850	0.003000	-3.226%	244,001	-96.667%
2024-08-23	0.003100	0.003100	0.002605	0.003100	0.000%	241,000	-96.774%
2024-08-22	0.002700	0.003100	0.002600	0.003100	+6.897%	258,357	-96.774%
2024-08-21	0.002890	0.003100	0.002750	0.002900	0.000%	704,000	-96.552%

UATGUMBRA APPLIED TECHS GROUPstockOTC

UATG Historical Prices

UATG
UMBRA APPLIED TECHS GROUP
stockOTC