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 (%)
Dec 30, 2022 0.3900 0.4590 0.3900 0.4590 39,766 +0.03(+6.74%)
Dec 29, 2022 0.3710 0.4355 0.3661 0.4300 4,444 -0.01(-2.27%)
Dec 28, 2022 0.3889 0.4400 0.3305 0.4400 10,016 +0.05(+12.82%)
Dec 27, 2022 0.3110 0.3900 0.3101 0.3900 18,300 +0.00(+0.26%)
Dec 23, 2022 0.3600 0.3890 0.3469 0.3890 21,668 -0.00(-0.26%)
Dec 22, 2022 0.3590 0.4100 0.3554 0.3900 64,557 +0.03(+8.64%)
Dec 21, 2022 0.2799 0.3590 0.2650 0.3590 14,808 +0.07(+23.84%)
Dec 20, 2022 0.3199 0.3200 0.2760 0.2899 34,219 -0.04(-12.12%)
Dec 19, 2022 0.3125 0.3299 0.3000 0.3299 17,231 -0.03(-8.36%)
Dec 16, 2022 0.3061 0.3600 0.3061 0.3600 311 -0.06(-14.18%)
Dec 15, 2022 0.3489 0.4195 0.3489 0.4195 8,300 +0.07(+20.24%)
Dec 14, 2022 0.3498 0.3500 0.3300 0.3489 26,617 -0.00(-0.31%)
Dec 13, 2022 0.3001 0.3500 0.3001 0.3500 9,776 +0.05(+17.06%)
Dec 12, 2022 0.3701 0.4000 0.2990 0.2990 82,794 -0.11(-27.32%)
Dec 09, 2022 0.4800 0.4800 0.4110 0.4114 16,640 -0.08(-16.04%)
Dec 08, 2022 0.4950 0.4950 0.4900 0.4900 700 +0.04(+8.89%)
Dec 07, 2022 0.4400 0.4500 0.4400 0.4500 350 +0.05(+12.14%)
Dec 06, 2022 0.3700 0.4900 0.3700 0.4013 8,680 +0.00(+0.32%)
Dec 05, 2022 0.3703 0.4725 0.3650 0.4000 10,310 +0.00(+0.00%)
Dec 02, 2022 0.3800 0.4300 0.3628 0.4000 39,394 +0.06(+17.65%)
Dec 01, 2022 0.4284 0.4284 0.3300 0.3400 44,612 -0.09(-20.84%)
Nov 30, 2022 0.3500 0.4295 0.3500 0.4295 9,550 +0.10(+30.19%)
Nov 29, 2022 0.3301 0.3800 0.3299 0.3299 13,264 -0.07(-17.52%)
Nov 28, 2022 0.3010 0.4000 0.3010 0.4000 7,962 -0.04(-9.79%)
Nov 23, 2022 0.4434 0 -0.00(-0.36%)
Nov 21, 2022 0.4450 0 +0.08(+20.60%)
Nov 18, 2022 0.3690 0.3690 0.3690 0.3690 310 -0.05(-12.14%)
Nov 17, 2022 0.3011 0.4257 0.2910 0.4200 8,611 +0.02(+5.03%)
Nov 16, 2022 0.3210 0.4500 0.3002 0.3999 22,250 -0.04(-8.38%)
Nov 15, 2022 0.3616 0.4550 0.3210 0.4365 12,352 -0.04(-9.04%)
Nov 14, 2022 0.3875 0.5199 0.3875 0.4799 42,197 +0.09(+23.85%)
Nov 11, 2022 0.3775 0.3875 0.3775 0.3875 4,984 +0.00(+0.00%)
Nov 10, 2022 0.3730 0.3875 0.3402 0.3875 34,352 +0.01(+3.47%)
Nov 09, 2022 0.3300 0.3860 0.3300 0.3745 15,575 +0.04(+11.29%)
Nov 08, 2022 0.3010 0.3400 0.3010 0.3365 41,880 -0.00(-1.03%)
Nov 07, 2022 0.2788 0.3400 0.2780 0.3400 77,016 +0.05(+17.24%)
Nov 04, 2022 0.2390 0.2900 0.2150 0.2900 87,401 +0.05(+21.34%)
Nov 02, 2022 0.2390 0 +0.00(+0.29%)
Nov 01, 2022 0.2150 0.2383 0.2150 0.2383 550 -0.00(-0.21%)
Oct 31, 2022 0.2388 0.2388 0.2200 0.2388 29,602 -0.00(-0.08%)
Oct 28, 2022 0.2260 0.2560 0.2260 0.2390 18,703 -0.02(-8.08%)
Oct 25, 2022 0.2600 0 +0.01(+4.00%)
Oct 24, 2022 0.2210 0.2500 0.2210 0.2500 1,467 +0.01(+4.30%)
Oct 21, 2022 0.2400 0.2400 0.2151 0.2397 23,593 -0.00(-0.08%)
Oct 19, 2022 0.2399 0 +0.00(+2.09%)
Oct 18, 2022 0.2350 0.2350 0.2350 0.2350 250 -0.02(-6.00%)
Oct 17, 2022 0.2910 0.2910 0.2500 0.2500 18,192 -0.04(-14.68%)
Oct 14, 2022 0.2671 0.2930 0.2560 0.2930 1,622 -0.00(-0.68%)
Oct 13, 2022 0.2400 0.2950 0.2400 0.2950 47,289 +0.04(+14.79%)
Oct 12, 2022 0.2610 0.2610 0.2300 0.2570 40,326 -0.03(-11.07%)
Oct 11, 2022 0.2610 0.2890 0.2610 0.2890 1,175 -0.01(-2.00%)
Oct 10, 2022 0.2699 0.2949 0.2401 0.2949 6,590 +0.03(+9.26%)
Oct 07, 2022 0.2700 0.3000 0.2250 0.2699 35,977 -0.07(-20.10%)
Oct 06, 2022 0.3290 0.3378 0.2888 0.3378 13,406 +0.02(+5.56%)
Oct 05, 2022 0.2299 0.3350 0.2230 0.3200 213,165 +0.09(+39.19%)
Oct 04, 2022 0.2299 0.2299 0.2278 0.2299 2,745 +0.00(+0.00%)
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.