Umbria Network Historical Data

UMBR Page 10
Download
Date Close Price change Market cap Trading volume
Jan 24, 2022 $ 2.44
-4.44%
$ 13 million $ 10,553
Jan 23, 2022 $ 2.56
+2.39%
$ 13.6 million $ 24,110
Jan 22, 2022 $ 2.5
-8.20%
$ 13.28 million $ 16,024
Jan 21, 2022 $ 2.69
-10.17%
$ 14.3 million $ 22,156
Jan 20, 2022 $ 2.99
+3.90%
$ 15.9 million $ 45,146
Jan 19, 2022 $ 2.88
+0.89%
$ 15.3 million $ 15,285
Jan 18, 2022 $ 2.85
-0.67%
$ 15.16 million $ 5,467
Jan 17, 2022 $ 2.87
-1.38%
$ 15.24 million $ 10,126
Jan 16, 2022 $ 2.91
+4.66%
$ 15.46 million $ 14,036
Jan 15, 2022 $ 2.78
+6.67%
$ 14.77 million $ 22,572
Jan 14, 2022 $ 2.6
+4.46%
$ 13.83 million $ 7,231
Jan 13, 2022 $ 2.5
-3.97%
$ 13.26 million $ 3,294
Jan 12, 2022 $ 2.6
+12.58%
$ 13.81 million $ 26,498
Jan 11, 2022 $ 2.31
+7.86%
$ 12.25 million $ 17,864
Jan 10, 2022 $ 2.12
+1.85%
$ 11.26 million $ 11,873
Jan 9, 2022 $ 2.09
+2.43%
$ 11.07 million $ 10,765
Jan 8, 2022 $ 1.99
-3.95%
$ 10.57 million $ 2,466
Jan 7, 2022 $ 2.07
-9.05%
$ 10.98 million $ 20,778
Jan 6, 2022 $ 2.27
+1.36%
$ 12.07 million $ 36,304
Jan 5, 2022 $ 2.25
-4.16%
$ 11.95 million $ 29,736
Jan 4, 2022 $ 2.36
+2.42%
$ 12.49 million $ 17,684
Jan 3, 2022 $ 2.3
+3.26%
$ 12.18 million $ 70,328
Jan 2, 2022 $ 2.23
+2.48%
$ 11.81 million $ 5,177
Jan 1, 2022 $ 2.17
+29.55%
$ 11.52 million $ 83,680
Dec 31, 2021 $ 1.68
-1.03%
$ 8.88 million $ 412
Dec 30, 2021 $ 1.69
+9.35%
$ 8.97 million $ 19,114
Dec 29, 2021 $ 1.55
-4.04%
$ 8.19 million $ 1,054
Dec 28, 2021 $ 1.61
+12.08%
$ 8.53 million $ 53,806
Dec 27, 2021 $ 1.44
-0.39%
$ 7.62 million $ 5,402
Dec 26, 2021 $ 1.45
-0.81%
$ 7.65 million $ 618
Dec 25, 2021 $ 1.46
+0.37%
$ 7.73 million $ 2,868
Dec 24, 2021 $ 1.45
-1.42%
$ 7.7 million $ 2,550
Dec 23, 2021 $ 1.43
-0.83%
$ 7.59 million $ 2,110
Dec 22, 2021 $ 1.45
-1.71%
$ 7.65 million $ 2,128
Dec 21, 2021 $ 1.47
+2.78%
$ 7.79 million $ 2,173
Dec 20, 2021 $ 1.43
+1.08%
$ 7.55 million $ 2,208
Dec 19, 2021 $ 1.41
-5.33%
$ 7.48 million $ 20,168
Dec 18, 2021 $ 1.5
+1.23%
$ 7.91 million $ 3,680
Dec 17, 2021 $ 1.48
+0.04%
$ 7.83 million $ 385
Dec 16, 2021 $ 1.53
-0.25%
$ 8.07 million $ 256
Dec 15, 2021 $ 1.53
+6.00%
$ 8.08 million $ 408
Dec 14, 2021 $ 1.44
-0.22%
$ 7.62 million $ 1,014
Dec 13, 2021 $ 1.45
-8.29%
$ 7.65 million $ 114
Dec 12, 2021 $ 1.58
+1.70%
$ 8.35 million $ 1,315
Dec 11, 2021 $ 1.55
+4.79%
$ 8.21 million $ 11
Dec 10, 2021 $ 1.49
-4.93%
$ 7.85 million $ 920
Dec 9, 2021 $ 1.57
-3.92%
$ 8.29 million $ 8,283
Dec 8, 2021 $ 1.63
+5.78%
$ 8.61 million $ 15,712
Dec 7, 2021 $ 1.54
-0.06%
$ 8.13 million $ 3,038
Dec 6, 2021 $ 1.54
+0.55%
$ 8.12 million $ 8,815