Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Universal Media Group Inc (OP: UMGP )

0.1697 UNCHANGED
Streaming Delayed Price Updated: 1:28 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 0.3200 0.3200 0.2800 0.2800 36,628 -0.05(-15.15%)
Nov 29, 2023 0.3142 0.4090 0.3142 0.3300 177,647 -0.02(-5.31%)
Nov 28, 2023 0.3489 0.3689 0.2950 0.3485 39,302 +0.06(+20.17%)
Nov 27, 2023 0.4170 0.4170 0.2900 0.2900 104,334 -0.08(-21.83%)
Nov 24, 2023 0.3571 0.4179 0.3250 0.3710 8,605 -0.05(-11.22%)
Nov 22, 2023 0.4250 0.4490 0.3600 0.4179 163,862 -0.01(-1.67%)
Nov 21, 2023 0.3500 0.4450 0.3500 0.4250 48,471 +0.02(+6.25%)
Nov 17, 2023 0.4000 5 +0.02(+5.26%)
Nov 16, 2023 0.3800 0.4100 0.2800 0.3800 101,426 +0.02(+4.17%)
Nov 15, 2023 0.2700 0.3900 0.2700 0.3648 18,733 +0.09(+35.11%)
Nov 14, 2023 0.3000 0.3175 0.2550 0.2700 16,250 +0.00(+0.00%)
Nov 13, 2023 0.3500 0.4290 0.2425 0.2700 262,390 -0.02(-8.47%)
Nov 10, 2023 0.2000 0.2950 0.1625 0.2950 216,368 +0.10(+51.28%)
Nov 08, 2023 0.1950 0 +0.03(+18.18%)
Nov 07, 2023 0.1550 0.2100 0.1550 0.1650 42,140 +0.01(+6.45%)
Nov 06, 2023 0.1550 0.1550 0.1550 0.1550 677 -0.02(-9.52%)
Nov 03, 2023 0.1305 0.1844 0.1305 0.1713 21,289 +0.02(+14.20%)
Nov 02, 2023 0.1500 0.1500 0.1500 0.1500 500 -0.03(-18.66%)
Nov 01, 2023 0.1744 0.1844 0.1744 0.1844 833 +0.04(+27.00%)
Oct 31, 2023 0.1700 0.1844 0.1452 0.1452 35,350 -0.01(-5.59%)
Oct 30, 2023 0.1530 0.1844 0.1451 0.1538 3,485 -0.03(-18.15%)
Oct 26, 2023 0.1879 0 +0.02(+10.53%)
Oct 25, 2023 0.1623 0.1700 0.1600 0.1700 31,800 +0.01(+4.87%)
Oct 24, 2023 0.1633 0.1760 0.1621 0.1621 40,654 +0.00(+0.00%)
Oct 23, 2023 0.1621 0.1621 0.1621 0.1621 100 +0.00(+0.00%)
Oct 17, 2023 0.1621 0 +0.00(+0.00%)
Oct 16, 2023 0.1621 0.1621 0.1621 0.1621 250 -0.03(-17.30%)
Oct 13, 2023 0.1960 0.1960 0.1960 0.1960 1,096 +0.02(+9.50%)
Oct 11, 2023 0.1790 0 +0.00(+0.28%)
Oct 10, 2023 0.1820 0.1940 0.1521 0.1785 34,832 -0.02(-11.85%)
Oct 06, 2023 0.2025 0 -0.02(-7.95%)
Oct 05, 2023 0.1909 0.2200 0.1870 0.2200 14,500 +0.00(+0.46%)
Oct 04, 2023 0.2000 0.2190 0.1820 0.2190 27,712 -0.03(-10.58%)
Sep 28, 2023 0.2449 0 -0.00(-0.08%)
Sep 27, 2023 0.2480 0.2480 0.2451 0.2451 7,500 -0.03(-10.35%)
Sep 21, 2023 0.2734 34 +0.02(+7.01%)
Sep 20, 2023 0.2470 0.2700 0.2470 0.2555 24,400 -0.00(-1.73%)
Sep 18, 2023 0.2600 28 -0.02(-7.11%)
Sep 13, 2023 0.2799 0 +0.02(+7.65%)
Sep 12, 2023 0.2600 0.2600 0.2600 0.2600 1,000 +0.01(+4.92%)
Sep 11, 2023 0.1849 0.2998 0.1848 0.2478 95,002 +0.06(+30.63%)
Sep 06, 2023 0.1897 0 -0.00(-0.11%)
Sep 05, 2023 0.1721 0.1899 0.1721 0.1899 1,950 -0.00(-1.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.