Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Universal Media Group Inc (OP: UMGP )

0.1697 UNCHANGED

Streaming Delayed Price Updated: 1:28 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 23, 2021		0.1280	0.1280	0.1280	0	-0.05(-26.22%)
Feb 22, 2021	0.1735	0.2080	0.1735	0.1735	539	-0.03(-15.37%)
Feb 18, 2021		0.2050	0.2050	0.2050	0	+0.01(+4.86%)
Feb 17, 2021	0.1980	0.2000	0.1695	0.1955	4,970	+0.01(+7.24%)
Feb 16, 2021	0.2100	0.2100	0.1640	0.1823	13,745	+0.05(+40.23%)
Feb 12, 2021		0.1300	0.1300	0.1300	75	+0.00(+0.00%)
Feb 11, 2021	0.1300	0.1800	0.1300	0.1300	1,225	-0.07(-34.34%)
Feb 10, 2021	0.1980	0.2075	0.1980	0.1980	312	+0.07(+51.03%)
Feb 09, 2021	0.1311	0.1311	0.1311	0.1311	271	-0.03(-19.37%)
Feb 08, 2021	0.1626	0.1626	0.1626	0.1626	450	+0.04(+30.08%)
Feb 05, 2021	0.2070	0.2070	0.1250	0.1250	500	-0.07(-35.90%)
Feb 03, 2021		0.1950	0.1950	0.1950	0	-0.01(-6.25%)
Feb 01, 2021		0.2080	0.2080	0.2080	0	+0.01(+5.05%)
Jan 29, 2021	0.2000	0.5100	0.1980	0.1980	4,400	+0.06(+39.44%)
Jan 27, 2021		0.1420	0.1420	0.1420	0	+0.00(+0.00%)
Jan 26, 2021		0.1420	0.1420	0.1420	81	+0.00(+0.00%)
Jan 25, 2021	0.1580	0.2000	0.1420	0.1420	12,900	-0.02(-10.13%)
Jan 15, 2021		0.1580	0.1580	0.1580	0	+0.00(+0.64%)
Jan 14, 2021	0.1570	0.1570	0.1570	0.1570	250	-0.05(-25.24%)
Jan 12, 2021		0.2100	0.2100	0.2100	0	-0.01(-3.45%)
Jan 11, 2021	0.1575	0.2175	0.1575	0.2175	1,415	+0.01(+3.57%)
Jan 08, 2021	0.2000	0.2225	0.2000	0.2100	23,500	+0.01(+5.00%)
Jan 07, 2021	0.2025	0.2025	0.2000	0.2000	102,500	-0.09(-31.03%)
Jan 05, 2021		0.2900	0.2900	0.2900	0	+0.00(+0.00%)
Jan 04, 2021	0.2999	0.2999	0.2900	0.2900	23,721	+0.01(+3.57%)
Dec 31, 2020		0.2800	0.2800	0.2800	24,230	+0.04(+16.67%)
Dec 30, 2020	0.2800	0.2800	0.2300	0.2400	24,230	+0.01(+4.35%)
Dec 29, 2020		0.2300	0.2300	0.2300	87	+0.00(+0.00%)
Dec 28, 2020	0.2800	0.2800	0.1400	0.2300	1,599	+0.10(+73.85%)
Dec 23, 2020		0.1323	0.1323	0.1323	0	+0.00(+0.23%)
Dec 22, 2020	0.1320	0.1320	0.1320	0.1320	526	-0.05(-27.07%)
Dec 21, 2020		0.1810	0.1810	0.1810	15	+0.00(+0.00%)
Dec 17, 2020		0.1810	0.1810	0.1810	0	-0.01(-5.14%)
Dec 16, 2020	0.1908	0.1908	0.1908	0.1908	1,000	+0.00(+0.21%)
Dec 15, 2020		0.1904	0.1904	0.1904	1	+0.00(+0.00%)
Dec 10, 2020		0.1904	0.1904	0.1904	0	+0.01(+5.48%)
Dec 09, 2020	0.1805	0.1805	0.1805	0.1805	120	-0.02(-9.75%)
Dec 08, 2020	0.2200	0.2280	0.1795	0.2000	3,737	+0.02(+11.98%)
Dec 07, 2020	0.2092	0.2300	0.1781	0.1786	12,987	+0.03(+19.07%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Universal Media Group Inc (OP: UMGP )

Historical Prices