Live

Stocks are getting hit again as Trump lashes out at the Fed and Powell. See the latest.

OTC Markets OTCPK - Delayed Quote USD

Umbra Applied Technologies Group, Inc. (UATG)

0.0061

-0.0004

(-6.15%)

As of April 17 at 3:36:00 PM EDT. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 17, 2025	0.0058	0.0061	0.0058	0.0061	0.0061	20,000
Apr 16, 2025	0.0066	0.0067	0.0061	0.0061	0.0061	439,700
Apr 15, 2025	0.0066	0.0069	0.0066	0.0067	0.0067	163,200
Apr 14, 2025	0.0061	0.0070	0.0061	0.0069	0.0069	609,200
Apr 11, 2025	0.0063	0.0065	0.0063	0.0063	0.0063	111,000
Apr 10, 2025	0.0063	0.0070	0.0060	0.0065	0.0065	227,900
Apr 9, 2025	0.0067	0.0067	0.0059	0.0061	0.0061	287,000
Apr 8, 2025	0.0065	0.0068	0.0062	0.0066	0.0066	529,700
Apr 7, 2025	0.0053	0.0072	0.0053	0.0061	0.0061	148,200
Apr 4, 2025	0.0057	0.0057	0.0053	0.0056	0.0056	987,600
Apr 3, 2025	0.0063	0.0069	0.0056	0.0063	0.0063	36,400
Apr 2, 2025	0.0060	0.0070	0.0054	0.0068	0.0068	189,900
Apr 1, 2025	0.0058	0.0074	0.0057	0.0066	0.0066	1,294,300
Mar 31, 2025	0.0069	0.0072	0.0064	0.0065	0.0065	3,599,200
Mar 28, 2025	0.0058	0.0069	0.0056	0.0062	0.0062	2,201,900
Mar 27, 2025	0.0058	0.0063	0.0058	0.0063	0.0063	1,058,700
Mar 26, 2025	0.0064	0.0065	0.0058	0.0060	0.0060	598,200
Mar 25, 2025	0.0057	0.0064	0.0057	0.0060	0.0060	2,144,500
Mar 24, 2025	0.0061	0.0062	0.0057	0.0060	0.0060	776,400
Mar 21, 2025	0.0061	0.0061	0.0053	0.0057	0.0057	1,925,500
Mar 20, 2025	0.0060	0.0062	0.0055	0.0061	0.0061	4,703,500
Mar 19, 2025	0.0048	0.0060	0.0048	0.0059	0.0059	7,644,900
Mar 18, 2025	0.0041	0.0049	0.0041	0.0049	0.0049	4,360,400
Mar 17, 2025	0.0033	0.0042	0.0033	0.0042	0.0042	2,558,200
Mar 14, 2025	0.0032	0.0033	0.0032	0.0033	0.0033	30,500
Mar 13, 2025	0.0032	0.0034	0.0032	0.0033	0.0033	57,900
Mar 12, 2025	0.0031	0.0031	0.0031	0.0031	0.0031	41,500
Mar 11, 2025	0.0032	0.0032	0.0031	0.0032	0.0032	194,600
Mar 10, 2025	0.0034	0.0034	0.0030	0.0032	0.0032	620,000
Mar 7, 2025	0.0030	0.0035	0.0030	0.0034	0.0034	177,200
Mar 6, 2025	0.0032	0.0037	0.0031	0.0034	0.0034	413,700
Mar 5, 2025	0.0031	0.0037	0.0031	0.0034	0.0034	481,000
Mar 4, 2025	0.0036	0.0037	0.0031	0.0037	0.0037	116,100
Mar 3, 2025	0.0040	0.0040	0.0036	0.0036	0.0036	30,400
Feb 28, 2025	0.0040	0.0041	0.0031	0.0041	0.0041	386,100
Feb 27, 2025	0.0037	0.0041	0.0037	0.0041	0.0041	102,800
Feb 26, 2025	0.0037	0.0041	0.0036	0.0041	0.0041	892,800
Feb 25, 2025	0.0037	0.0040	0.0034	0.0040	0.0040	257,800
Feb 24, 2025	0.0038	0.0038	0.0038	0.0038	0.0038	82,300
Feb 21, 2025	0.0036	0.0040	0.0035	0.0040	0.0040	563,900
Feb 20, 2025	0.0038	0.0040	0.0036	0.0038	0.0038	872,600
Feb 19, 2025	0.0042	0.0042	0.0037	0.0039	0.0039	635,100
Feb 18, 2025	0.0043	0.0043	0.0036	0.0036	0.0036	202,400
Feb 14, 2025	0.0035	0.0042	0.0035	0.0042	0.0042	1,121,600
Feb 13, 2025	0.0043	0.0043	0.0040	0.0043	0.0043	378,900
Feb 12, 2025	0.0039	0.0043	0.0039	0.0043	0.0043	510,200
Feb 11, 2025	0.0040	0.0043	0.0036	0.0043	0.0043	2,849,400
Feb 10, 2025	0.0039	0.0045	0.0036	0.0043	0.0043	746,400
Feb 7, 2025	0.0045	0.0045	0.0045	0.0045	0.0045	342,200
Feb 6, 2025	0.0038	0.0045	0.0038	0.0045	0.0045	2,679,100
Feb 5, 2025	0.0042	0.0049	0.0042	0.0048	0.0048	1,628,700
Feb 4, 2025	0.0042	0.0045	0.0038	0.0045	0.0045	260,300
Feb 3, 2025	0.0039	0.0048	0.0039	0.0045	0.0045	1,561,600
Jan 31, 2025	0.0048	0.0048	0.0040	0.0047	0.0047	181,300
Jan 30, 2025	0.0047	0.0055	0.0040	0.0046	0.0046	706,300
Jan 29, 2025	0.0054	0.0054	0.0039	0.0047	0.0047	1,688,700
Jan 28, 2025	0.0052	0.0054	0.0045	0.0049	0.0049	1,981,800
Jan 27, 2025	0.0049	0.0054	0.0036	0.0054	0.0054	521,000
Jan 24, 2025	0.0053	0.0054	0.0046	0.0052	0.0052	940,700
Jan 23, 2025	0.0046	0.0050	0.0046	0.0050	0.0050	1,033,000
Jan 22, 2025	0.0032	0.0046	0.0028	0.0046	0.0046	2,944,000
Jan 21, 2025	0.0046	0.0048	0.0044	0.0048	0.0048	971,200
Jan 17, 2025	0.0044	0.0046	0.0040	0.0045	0.0045	1,013,400
Jan 16, 2025	0.0043	0.0045	0.0034	0.0044	0.0044	1,209,800
Jan 15, 2025	0.0038	0.0043	0.0033	0.0043	0.0043	4,744,800
Jan 14, 2025	0.0037	0.0037	0.0036	0.0037	0.0037	1,128,400
Jan 13, 2025	0.0033	0.0038	0.0033	0.0037	0.0037	2,297,500
Jan 10, 2025	0.0033	0.0038	0.0033	0.0038	0.0038	290,100
Jan 8, 2025	0.0034	0.0037	0.0032	0.0037	0.0037	974,600
Jan 7, 2025	0.0032	0.0036	0.0032	0.0035	0.0035	2,362,500
Jan 6, 2025	0.0032	0.0040	0.0032	0.0039	0.0039	1,350,000
Jan 3, 2025	0.0036	0.0040	0.0036	0.0040	0.0040	298,300
Jan 2, 2025	0.0030	0.0040	0.0030	0.0039	0.0039	73,600
Dec 31, 2024	0.0037	0.0043	0.0030	0.0040	0.0040	3,925,400
Dec 30, 2024	0.0041	0.0043	0.0037	0.0043	0.0043	607,500
Dec 27, 2024	0.0044	0.0044	0.0035	0.0044	0.0044	354,800
Dec 26, 2024	0.0042	0.0045	0.0042	0.0044	0.0044	98,000
Dec 24, 2024	0.0044	0.0044	0.0041	0.0044	0.0044	134,900
Dec 23, 2024	0.0036	0.0044	0.0036	0.0043	0.0043	962,800
Dec 20, 2024	0.0047	0.0047	0.0037	0.0044	0.0044	699,400
Dec 19, 2024	0.0054	0.0054	0.0039	0.0047	0.0047	362,300
Dec 18, 2024	0.0039	0.0051	0.0039	0.0049	0.0049	309,400
Dec 17, 2024	0.0054	0.0054	0.0048	0.0051	0.0051	693,200
Dec 16, 2024	0.0045	0.0054	0.0045	0.0053	0.0053	587,200
Dec 13, 2024	0.0048	0.0054	0.0045	0.0054	0.0054	138,000
Dec 12, 2024	0.0049	0.0054	0.0048	0.0054	0.0054	1,042,700
Dec 11, 2024	0.0047	0.0050	0.0045	0.0049	0.0049	1,214,100
Dec 10, 2024	0.0040	0.0047	0.0040	0.0047	0.0047	1,907,400
Dec 9, 2024	0.0040	0.0044	0.0040	0.0044	0.0044	613,100
Dec 6, 2024	0.0041	0.0041	0.0034	0.0040	0.0040	1,563,500
Dec 5, 2024	0.0042	0.0042	0.0040	0.0041	0.0041	2,899,200
Dec 4, 2024	0.0040	0.0042	0.0027	0.0040	0.0040	7,925,600
Dec 3, 2024	0.0040	0.0042	0.0035	0.0042	0.0042	1,263,900
Dec 2, 2024	0.0037	0.0042	0.0036	0.0041	0.0041	425,100
Nov 29, 2024	0.0044	0.0044	0.0036	0.0040	0.0040	55,500
Nov 27, 2024	0.0044	0.0044	0.0043	0.0043	0.0043	200,000
Nov 26, 2024	0.0045	0.0045	0.0035	0.0042	0.0042	210,900
Nov 25, 2024	0.0043	0.0045	0.0033	0.0043	0.0043	756,900
Nov 22, 2024	0.0042	0.0045	0.0041	0.0045	0.0045	708,000
Nov 21, 2024	0.0036	0.0044	0.0032	0.0044	0.0044	3,793,600
Nov 20, 2024	0.0035	0.0038	0.0035	0.0037	0.0037	222,200
Nov 19, 2024	0.0034	0.0035	0.0030	0.0032	0.0032	620,400
Nov 18, 2024	0.0040	0.0040	0.0035	0.0035	0.0035	700
Nov 15, 2024	0.0038	0.0039	0.0030	0.0033	0.0033	940,200
Nov 14, 2024	0.0029	0.0036	0.0029	0.0036	0.0036	886,400
Nov 13, 2024	0.0032	0.0033	0.0029	0.0030	0.0030	151,400
Nov 12, 2024	0.0033	0.0033	0.0032	0.0032	0.0032	20,100
Nov 11, 2024	0.0036	0.0036	0.0034	0.0034	0.0034	643,600
Nov 8, 2024	0.0034	0.0035	0.0034	0.0035	0.0035	979,600
Nov 7, 2024	0.0034	0.0034	0.0032	0.0033	0.0033	196,100
Nov 6, 2024	0.0035	0.0035	0.0033	0.0034	0.0034	565,700
Nov 5, 2024	0.0032	0.0034	0.0032	0.0033	0.0033	535,000
Nov 4, 2024	0.0035	0.0035	0.0031	0.0034	0.0034	166,500
Nov 1, 2024	0.0034	0.0034	0.0032	0.0034	0.0034	404,800
Oct 31, 2024	0.0030	0.0035	0.0030	0.0035	0.0035	101,300
Oct 30, 2024	0.0035	0.0035	0.0030	0.0033	0.0033	315,900
Oct 29, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	67,500
Oct 28, 2024	0.0035	0.0035	0.0027	0.0035	0.0035	862,200
Oct 25, 2024	0.0033	0.0034	0.0027	0.0034	0.0034	80,600
Oct 24, 2024	0.0028	0.0033	0.0028	0.0033	0.0033	1,559,600
Oct 23, 2024	0.0031	0.0031	0.0030	0.0030	0.0030	151,000
Oct 22, 2024	0.0028	0.0034	0.0028	0.0032	0.0032	582,400
Oct 21, 2024	0.0029	0.0033	0.0028	0.0031	0.0031	2,044,300
Oct 18, 2024	0.0028	0.0034	0.0026	0.0030	0.0030	813,000
Oct 17, 2024	0.0027	0.0030	0.0027	0.0030	0.0030	502,500
Oct 16, 2024	0.0029	0.0034	0.0029	0.0034	0.0034	16,300
Oct 15, 2024	0.0035	0.0035	0.0028	0.0034	0.0034	48,700
Oct 14, 2024	0.0032	0.0032	0.0032	0.0032	0.0032	10,000
Oct 11, 2024	0.0030	0.0035	0.0030	0.0032	0.0032	120,000
Oct 10, 2024	0.0031	0.0031	0.0031	0.0031	0.0031	222,400
Oct 9, 2024	0.0030	0.0031	0.0030	0.0031	0.0031	3,649,200
Oct 8, 2024	0.0029	0.0031	0.0028	0.0030	0.0030	1,486,000
Oct 7, 2024	0.0023	0.0027	0.0023	0.0027	0.0027	2,515,800
Oct 4, 2024	0.0022	0.0026	0.0022	0.0026	0.0026	185,100
Oct 3, 2024	0.0023	0.0025	0.0021	0.0025	0.0025	840,000
Oct 2, 2024	0.0024	0.0027	0.0024	0.0024	0.0024	85,800
Oct 1, 2024	0.0024	0.0024	0.0023	0.0023	0.0023	2,349,800
Sep 30, 2024	0.0029	0.0030	0.0027	0.0030	0.0030	144,000
Sep 27, 2024	0.0028	0.0028	0.0024	0.0027	0.0027	248,900
Sep 26, 2024	0.0026	0.0026	0.0025	0.0025	0.0025	1,000
Sep 25, 2024	0.0028	0.0030	0.0025	0.0025	0.0025	231,000
Sep 24, 2024	0.0026	0.0030	0.0026	0.0030	0.0030	30,500
Sep 23, 2024	0.0025	0.0030	0.0025	0.0030	0.0030	447,700
Sep 20, 2024	0.0030	0.0031	0.0025	0.0031	0.0031	226,600
Sep 19, 2024	0.0025	0.0028	0.0025	0.0028	0.0028	30,800
Sep 18, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	510,000
Sep 17, 2024	0.0025	0.0028	0.0025	0.0028	0.0028	60,600
Sep 16, 2024	0.0028	0.0028	0.0026	0.0028	0.0028	2,059,800
Sep 13, 2024	0.0031	0.0031	0.0028	0.0028	0.0028	1,180,000
Sep 12, 2024	0.0029	0.0030	0.0026	0.0030	0.0030	1,139,600
Sep 11, 2024	0.0030	0.0030	0.0028	0.0029	0.0029	30,300
Sep 10, 2024	0.0030	0.0031	0.0030	0.0030	0.0030	657,600
Sep 9, 2024	0.0030	0.0030	0.0027	0.0030	0.0030	800,200
Sep 6, 2024	0.0028	0.0030	0.0028	0.0030	0.0030	187,400
Sep 5, 2024	0.0026	0.0027	0.0026	0.0027	0.0027	17,400
Sep 4, 2024	0.0029	0.0029	0.0026	0.0027	0.0027	575,500
Sep 3, 2024	0.0029	0.0029	0.0027	0.0029	0.0029	204,500
Aug 30, 2024	0.0029	0.0031	0.0029	0.0031	0.0031	1,960,600
Aug 29, 2024	0.0030	0.0030	0.0028	0.0028	0.0028	122,500
Aug 28, 2024	0.0029	0.0029	0.0027	0.0028	0.0028	1,264,500
Aug 27, 2024	0.0030	0.0030	0.0028	0.0029	0.0029	563,900
Aug 26, 2024	0.0029	0.0030	0.0029	0.0030	0.0030	244,000
Aug 23, 2024	0.0031	0.0031	0.0026	0.0031	0.0031	241,000
Aug 22, 2024	0.0027	0.0031	0.0026	0.0031	0.0031	258,400
Aug 21, 2024	0.0029	0.0031	0.0028	0.0029	0.0029	704,000
Aug 20, 2024	0.0030	0.0030	0.0028	0.0029	0.0029	245,400
Aug 19, 2024	0.0029	0.0031	0.0029	0.0030	0.0030	902,300
Aug 16, 2024	0.0031	0.0031	0.0026	0.0029	0.0029	919,900
Aug 15, 2024	0.0026	0.0031	0.0026	0.0031	0.0031	15,000
Aug 14, 2024	0.0027	0.0027	0.0027	0.0027	0.0027	82,100
Aug 13, 2024	0.0025	0.0028	0.0025	0.0028	0.0028	43,400
Aug 12, 2024	0.0027	0.0027	0.0026	0.0026	0.0026	30,000
Aug 9, 2024	0.0029	0.0029	0.0027	0.0029	0.0029	70,300
Aug 8, 2024	0.0027	0.0031	0.0026	0.0030	0.0030	566,000
Aug 7, 2024	0.0025	0.0029	0.0025	0.0029	0.0029	395,600
Aug 6, 2024	0.0029	0.0029	0.0029	0.0029	0.0029	206,000
Aug 5, 2024	0.0027	0.0028	0.0025	0.0027	0.0027	335,800
Aug 2, 2024	0.0027	0.0027	0.0027	0.0027	0.0027	-
Aug 1, 2024	0.0030	0.0030	0.0027	0.0027	0.0027	108,500
Jul 31, 2024	0.0029	0.0031	0.0025	0.0030	0.0030	909,100
Jul 30, 2024	0.0027	0.0031	0.0026	0.0030	0.0030	938,800
Jul 29, 2024	0.0030	0.0031	0.0025	0.0027	0.0027	1,620,200
Jul 26, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	39,000
Jul 25, 2024	0.0031	0.0031	0.0030	0.0031	0.0031	105,300
Jul 24, 2024	0.0030	0.0031	0.0030	0.0030	0.0030	172,000
Jul 23, 2024	0.0031	0.0031	0.0030	0.0030	0.0030	1,257,300
Jul 22, 2024	0.0035	0.0035	0.0031	0.0033	0.0033	892,500
Jul 19, 2024	0.0031	0.0035	0.0030	0.0030	0.0030	576,700
Jul 18, 2024	0.0034	0.0037	0.0032	0.0037	0.0037	1,210,300
Jul 17, 2024	0.0033	0.0035	0.0031	0.0035	0.0035	163,400
Jul 16, 2024	0.0033	0.0035	0.0030	0.0035	0.0035	676,400
Jul 15, 2024	0.0035	0.0035	0.0033	0.0033	0.0033	50,800
Jul 12, 2024	0.0033	0.0034	0.0032	0.0034	0.0034	365,300
Jul 11, 2024	0.0033	0.0035	0.0033	0.0034	0.0034	119,000
Jul 10, 2024	0.0035	0.0036	0.0035	0.0035	0.0035	1,025,000
Jul 9, 2024	0.0037	0.0037	0.0033	0.0035	0.0035	909,500
Jul 8, 2024	0.0032	0.0037	0.0032	0.0037	0.0037	1,605,700
Jul 5, 2024	0.0034	0.0037	0.0034	0.0037	0.0037	26,000
Jul 3, 2024	0.0037	0.0037	0.0037	0.0037	0.0037	500
Jul 2, 2024	0.0039	0.0039	0.0034	0.0034	0.0034	530,600
Jul 1, 2024	0.0034	0.0037	0.0033	0.0037	0.0037	540,600
Jun 28, 2024	0.0033	0.0034	0.0032	0.0034	0.0034	779,200
Jun 27, 2024	0.0035	0.0035	0.0033	0.0033	0.0033	40,100
Jun 26, 2024	0.0033	0.0036	0.0033	0.0035	0.0035	1,384,900
Jun 25, 2024	0.0037	0.0037	0.0034	0.0036	0.0036	150,000
Jun 24, 2024	0.0037	0.0037	0.0035	0.0037	0.0037	36,100
Jun 21, 2024	0.0036	0.0037	0.0034	0.0037	0.0037	611,900
Jun 20, 2024	0.0032	0.0036	0.0032	0.0034	0.0034	1,371,600
Jun 18, 2024	0.0036	0.0036	0.0032	0.0036	0.0036	104,600
Jun 17, 2024	0.0038	0.0038	0.0032	0.0036	0.0036	195,600
Jun 14, 2024	0.0034	0.0035	0.0032	0.0035	0.0035	32,400
Jun 13, 2024	0.0031	0.0035	0.0031	0.0034	0.0034	2,068,100
Jun 12, 2024	0.0035	0.0037	0.0035	0.0037	0.0037	1,752,200
Jun 11, 2024	0.0038	0.0038	0.0038	0.0038	0.0038	10,000
Jun 10, 2024	0.0038	0.0038	0.0036	0.0038	0.0038	213,000
Jun 7, 2024	0.0038	0.0038	0.0036	0.0038	0.0038	175,000
Jun 6, 2024	0.0045	0.0045	0.0037	0.0039	0.0039	290,300
Jun 5, 2024	0.0038	0.0048	0.0035	0.0040	0.0040	7,098,500
Jun 4, 2024	0.0035	0.0038	0.0035	0.0038	0.0038	83,800
Jun 3, 2024	0.0041	0.0044	0.0038	0.0038	0.0038	1,115,300
May 31, 2024	0.0040	0.0041	0.0040	0.0040	0.0040	1,110,000
May 30, 2024	0.0039	0.0040	0.0039	0.0040	0.0040	221,600
May 29, 2024	0.0037	0.0041	0.0032	0.0039	0.0039	843,300
May 28, 2024	0.0040	0.0041	0.0036	0.0037	0.0037	1,852,700
May 24, 2024	0.0034	0.0039	0.0033	0.0038	0.0038	1,050,700
May 23, 2024	0.0039	0.0040	0.0031	0.0038	0.0038	3,020,900
May 22, 2024	0.0037	0.0040	0.0037	0.0040	0.0040	3,600
May 21, 2024	0.0035	0.0041	0.0035	0.0038	0.0038	471,400
May 20, 2024	0.0039	0.0039	0.0034	0.0039	0.0039	1,740,300
May 17, 2024	0.0044	0.0044	0.0037	0.0038	0.0038	315,800
May 16, 2024	0.0037	0.0042	0.0035	0.0042	0.0042	304,800
May 15, 2024	0.0040	0.0040	0.0038	0.0040	0.0040	35,200
May 14, 2024	0.0038	0.0040	0.0032	0.0040	0.0040	762,300
May 13, 2024	0.0040	0.0044	0.0038	0.0040	0.0040	290,100
May 10, 2024	0.0044	0.0044	0.0035	0.0043	0.0043	1,845,600
May 9, 2024	0.0040	0.0045	0.0040	0.0045	0.0045	24,600
May 8, 2024	0.0040	0.0047	0.0036	0.0046	0.0046	482,800
May 7, 2024	0.0044	0.0044	0.0036	0.0044	0.0044	804,500
May 6, 2024	0.0041	0.0041	0.0039	0.0041	0.0041	2,355,300
May 3, 2024	0.0041	0.0045	0.0040	0.0045	0.0045	140,000
May 2, 2024	0.0049	0.0049	0.0041	0.0041	0.0041	1,371,100
May 1, 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