Umbria Network Historical Data

UMBR Page 2
Download
Date Close Price change Market cap Trading volume
May 30 $ 1.56
+1.73%
$ 8.47 million $ 18,091
May 23 $ 1.48
-3.70%
$ 8.04 million $ 84,294
May 16 $ 1.54
-6.69%
$ 8.35 million $ 6,172
May 9 $ 1.65
-17.25%
$ 8.95 million $ 31,421
May 2 $ 2
-29.82%
$ 10.81 million $ 198,586
Apr 25 $ 2.85
-4.08%
$ 15.39 million $ 20,938
Apr 18 $ 2.97
-8.40%
$ 16.05 million $ 65,365
Apr 11 $ 3.25
-2.99%
$ 17.5 million $ 102,406
Apr 4 $ 3.35
-9.44%
$ 18.04 million $ 38,476
Mar 28 $ 3.7
-11.56%
$ 19.89 million $ 336,170
Mar 21 $ 4.18
+12.14%
$ 22.46 million $ 71,601
Mar 14 $ 3.73
+27.66%
$ 20.02 million $ 66,502
Mar 7 $ 2.93
-8.91%
$ 15.68 million $ 90,593
Feb 28 $ 3.21
-34.84%
$ 17.2 million $ 1.71 million
Feb 21 $ 4.94
-17.48%
$ 26.43 million $ 592,490
Feb 14 $ 6
+0.89%
$ 32.06 million $ 426,505
Feb 7 $ 5.97
+14.77%
$ 31.85 million $ 870,652
Jan 31 $ 5.2
+70.93%
$ 27.7 million $ 663,957
Jan 24 $ 3.04
+18.90%
$ 16.19 million $ 188,608
Jan 17 $ 2.56
-12.08%
$ 13.6 million $ 138,314
Jan 10 $ 2.91
+39.65%
$ 15.46 million $ 103,367
Jan 3 $ 2.09
-6.27%
$ 11.07 million $ 188,062
Dec 27 $ 2.23
+54.19%
$ 11.81 million $ 168,645
Dec 20 $ 1.46
+3.38%
$ 7.73 million $ 14,036
Dec 13 $ 1.41
-10.47%
$ 7.48 million $ 26,026
Dec 6 $ 1.58
+3.15%
$ 8.35 million $ 38,094
Nov 29 $ 1.53
-5.57%
$ 8.07 million $ 32,394
Nov 22 $ 1.51
-0.15%
$ 7.96 million $ 189,426
Nov 15 $ 1.51
-3.06%
$ 7.95 million $ 34,275
Nov 8 $ 1.56
-4.21%
$ 8.18 million $ 40,609
Nov 1 $ 1.54
+10.88%
$ 8.11 million $ 54,999
Oct 25 $ 1.37
+13.44%
$ 7.19 million $ 66,529
Oct 18 $ 1.2
+3.48%
$ 6.32 million $ 31,580
Oct 11 $ 1.21
+2.29%
$ 6.33 million $ 44,625
Oct 4 $ 1.18
-16.25%
$ 6.18 million $ 188,092
Sep 27 $ 1.41
+66.56%
$ 7.38 million $ 118,052
Sep 20 $ 0.849
-5.42%
$ 4.43 million $ 11,741
Sep 13 $ 0.956
-1.46%
$ 4.99 million $ 3,169
Sep 6 $ 0.971
-20.15%
$ 5.06 million $ 19,888
Aug 30 $ 1.22
+47.14%
$ 6.34 million $ 59,491
Aug 23 $ 0.83
-11.79%
$ 4.31 million $ 31,883
Aug 16 $ 0.941
+6.85%
$ 4.88 million $ 31,413
Aug 9 $ 0.841
+0.22%
$ 4.36 million $ 12,588
Aug 2 $ 0.745
+8.35%
$ 3.86 million $ 8,924
Jul 26 $ 0.688
+3.95%
$ 3.56 million $ 33,372
Jul 19 $ 0.662
+12.15%
$ 3.42 million $ 6,339
Jul 12 $ 0.615
-9.84%
$ 3.17 million $ 2,307
Jul 5 $ 0.682
-0.21%
$ 3.52 million $ 30,127
Jun 28 $ 0.684
+11.39%
$ 3.52 million $ 6,649
Jun 21 $ 0.614
-18.42%
$ 3.16 million $ 12,474