Umbria Network Historical Data

UMBR Page 8
Download
Date Close Price change Market cap Trading volume
May 4, 2022 $ 2.96
+5.82%
$ 16.01 million $ 1,208
May 3, 2022 $ 2.8
-3.40%
$ 15.12 million $ 4,655
May 2, 2022 $ 2.9
+1.63%
$ 15.64 million $ 2,446
May 1, 2022 $ 2.85
+3.29%
$ 15.39 million $ 4,086
Apr 30, 2022 $ 2.76
-3.19%
$ 14.9 million $ 129
Apr 29, 2022 $ 2.85
-3.95%
$ 15.39 million $ 4,073
Apr 28, 2022 $ 2.96
+1.02%
$ 16.01 million $ 2,049
Apr 27, 2022 $ 2.93
+2.42%
$ 15.83 million $ 5,130
Apr 26, 2022 $ 2.87
-6.23%
$ 15.46 million $ 2,413
Apr 25, 2022 $ 3.06
+2.85%
$ 16.48 million $ 3,058
Apr 24, 2022 $ 2.97
-5.15%
$ 16.05 million $ 22,152
Apr 23, 2022 $ 3.14
-0.84%
$ 16.93 million $ 1,584
Apr 22, 2022 $ 3.17
-0.89%
$ 17.08 million $ 1,217
Apr 21, 2022 $ 3.19
-3.84%
$ 17.21 million $ 34,015
Apr 20, 2022 $ 3.32
-1.14%
$ 17.9 million $ 2,865
Apr 19, 2022 $ 3.36
+1.07%
$ 18.1 million $ 1,387
Apr 18, 2022 $ 3.32
+2.26%
$ 17.9 million $ 2,144
Apr 17, 2022 $ 3.25
-1.84%
$ 17.5 million $ 511
Apr 16, 2022 $ 3.31
+1.16%
$ 17.84 million $ 327
Apr 15, 2022 $ 3.27
-4.79%
$ 17.63 million $ 28,622
Apr 14, 2022 $ 3.44
-3.95%
$ 18.51 million $ 520
Apr 13, 2022 $ 3.57
+12.69%
$ 19.25 million $ 64,905
Apr 12, 2022 $ 3.17
+2.73%
$ 17.07 million $ 5,087
Apr 11, 2022 $ 3.08
-7.82%
$ 16.61 million $ 2,433
Apr 10, 2022 $ 3.35
+0.05%
$ 18.04 million $ 5,246
Apr 9, 2022 $ 3.35
+1.50%
$ 18.03 million $ 3,925
Apr 8, 2022 $ 3.3
-2.13%
$ 17.75 million $ 6,216
Apr 7, 2022 $ 3.37
+1.08%
$ 18.13 million $ 7,418
Apr 6, 2022 $ 3.35
-6.68%
$ 18.03 million $ 12,746
Apr 5, 2022 $ 3.6
-2.94%
$ 19.37 million $ 137
Apr 4, 2022 $ 3.71
+0.27%
$ 19.95 million $ 2,787
Apr 3, 2022 $ 3.7
-9.64%
$ 19.89 million $ 77,846
Apr 2, 2022 $ 4.1
+0.52%
$ 22.03 million $ 10,777
Apr 1, 2022 $ 4.07
+5.10%
$ 21.91 million $ 1,921
Mar 31, 2022 $ 3.88
-3.57%
$ 20.84 million $ 7,003
Mar 30, 2022 $ 4.02
-1.56%
$ 21.63 million $ 7,056
Mar 29, 2022 $ 4.09
-8.53%
$ 22 million $ 161,416
Mar 28, 2022 $ 4.47
+6.83%
$ 24.01 million $ 70,151
Mar 27, 2022 $ 4.18
+2.77%
$ 22.46 million $ 8,849
Mar 26, 2022 $ 4.06
+1.25%
$ 21.83 million $ 533
Mar 25, 2022 $ 4.02
-0.23%
$ 21.59 million $ 2,624
Mar 24, 2022 $ 4.02
+2.13%
$ 21.61 million $ 1,004
Mar 23, 2022 $ 3.94
+2.47%
$ 21.13 million $ 2,700
Mar 22, 2022 $ 3.84
+0.77%
$ 20.62 million $ 50,847
Mar 21, 2022 $ 3.82
+2.37%
$ 20.49 million $ 5,043
Mar 20, 2022 $ 3.73
-2.93%
$ 20.02 million $ 598
Mar 19, 2022 $ 3.84
+0.24%
$ 20.59 million $ 1,993
Mar 18, 2022 $ 3.83
+5.08%
$ 20.57 million $ 5,894
Mar 17, 2022 $ 3.65
+13.30%
$ 19.58 million $ 51,126
Mar 16, 2022 $ 3.22
+6.62%
$ 17.26 million $ 2,883