Umbria Network Historical Data

UMBR Page 9
Download
Date Close Price change Market cap Trading volume
Mar 15, 2022 $ 3.02
+0.73%
$ 16.18 million $ 1,907
Mar 14, 2022 $ 2.99
+2.46%
$ 16.05 million $ 2,101
Mar 13, 2022 $ 2.93
-1.74%
$ 15.67 million $ 855
Mar 12, 2022 $ 2.98
+0.34%
$ 15.95 million $ 1,015
Mar 11, 2022 $ 2.97
-6.75%
$ 15.9 million $ 33,703
Mar 10, 2022 $ 3.18
-5.00%
$ 17.07 million $ 3,564
Mar 9, 2022 $ 3.36
+5.84%
$ 17.99 million $ 579
Mar 8, 2022 $ 3.17
+2.82%
$ 16.98 million $ 2,335
Mar 7, 2022 $ 3.08
-3.98%
$ 16.51 million $ 48,543
Mar 6, 2022 $ 3.21
-0.21%
$ 17.2 million $ 7,353
Mar 5, 2022 $ 3.22
+2.38%
$ 17.24 million $ 20,327
Mar 4, 2022 $ 3.13
-8.37%
$ 16.78 million $ 13,582
Mar 3, 2022 $ 3.42
+4.99%
$ 18.32 million $ 54,123
Mar 2, 2022 $ 3.26
-0.57%
$ 17.44 million $ 5,591
Mar 1, 2022 $ 3.28
-20.39%
$ 17.55 million $ 213,019
Feb 28, 2022 $ 4.11
-16.62%
$ 21.99 million $ 1.4 million
Feb 27, 2022 $ 4.94
-16.02%
$ 26.43 million $ 316,357
Feb 26, 2022 $ 5.88
+1.92%
$ 31.44 million $ 18,611
Feb 25, 2022 $ 5.75
+6.98%
$ 30.76 million $ 7,130
Feb 24, 2022 $ 5.38
-4.17%
$ 28.74 million $ 76,973
Feb 23, 2022 $ 5.64
+0.56%
$ 30.13 million $ 15,513
Feb 22, 2022 $ 5.61
-3.70%
$ 29.99 million $ 83,204
Feb 21, 2022 $ 5.82
-2.87%
$ 31.07 million $ 74,702
Feb 20, 2022 $ 6
-15.78%
$ 32.06 million $ 125,035
Feb 19, 2022 $ 7.13
-0.65%
$ 38.09 million $ 17,709
Feb 18, 2022 $ 7.19
-2.45%
$ 38.38 million $ 23,247
Feb 17, 2022 $ 7.34
-6.72%
$ 39.19 million $ 21,781
Feb 16, 2022 $ 7.87
+8.00%
$ 42.01 million $ 64,511
Feb 15, 2022 $ 7.29
+21.29%
$ 38.9 million $ 162,120
Feb 14, 2022 $ 6.01
+0.98%
$ 32.07 million $ 12,101
Feb 13, 2022 $ 5.97
-0.48%
$ 31.84 million $ 5,464
Feb 12, 2022 $ 5.99
+4.37%
$ 31.99 million $ 179,023
Feb 11, 2022 $ 5.74
-7.33%
$ 30.64 million $ 44,177
Feb 10, 2022 $ 6.21
-6.04%
$ 33.07 million $ 100,522
Feb 9, 2022 $ 6.59
+22.07%
$ 35.15 million $ 211,579
Feb 8, 2022 $ 5.41
-5.32%
$ 28.81 million $ 161,155
Feb 7, 2022 $ 5.71
+9.90%
$ 30.45 million $ 168,731
Feb 6, 2022 $ 5.2
+11.32%
$ 27.7 million $ 146,840
Feb 5, 2022 $ 4.66
+6.56%
$ 24.84 million $ 26,536
Feb 4, 2022 $ 4.37
+12.54%
$ 23.28 million $ 146,569
Feb 3, 2022 $ 3.86
-4.14%
$ 20.55 million $ 196,161
Feb 2, 2022 $ 4.01
+0.25%
$ 21.39 million $ 40,009
Feb 1, 2022 $ 4.01
+26.48%
$ 21.36 million $ 93,311
Jan 31, 2022 $ 3.18
+4.44%
$ 16.91 million $ 14,530
Jan 30, 2022 $ 3.04
+4.78%
$ 16.19 million $ 75,894
Jan 29, 2022 $ 2.9
+1.80%
$ 15.44 million $ 1,552
Jan 28, 2022 $ 2.85
+13.84%
$ 15.19 million $ 75,986
Jan 27, 2022 $ 2.51
+0.41%
$ 13.36 million $ 5,742
Jan 26, 2022 $ 2.51
+1.19%
$ 13.34 million $ 6,432
Jan 25, 2022 $ 2.48
+1.62%
$ 13.19 million $ 12,448