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 )

0.1500 -0.0195 (-11.50%)
Streaming Delayed Price Updated: 3:47 PM EDT, Jun 5, 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 (%)
May 31, 2023 0.4600 0.4600 0.3400 0.4100 11,865 -0.05(-10.87%)
May 30, 2023 0.4350 0.4600 0.3610 0.4600 26,717 +0.03(+5.75%)
May 26, 2023 0.3500 0.4350 0.3500 0.4350 41,664 +0.09(+24.29%)
May 24, 2023 0.3500 0 +0.00(+0.00%)
May 23, 2023 0.3500 0.3500 0.3500 0.3500 500 +0.00(+1.39%)
May 22, 2023 0.3215 0.3452 0.3215 0.3452 925 -0.00(-1.37%)
May 19, 2023 0.3020 0.3950 0.3020 0.3500 12,450 -0.02(-5.91%)
May 18, 2023 0.3253 0.3720 0.2815 0.3720 1,180 +0.00(+0.81%)
May 17, 2023 0.3305 0.3699 0.2921 0.3690 673 -0.00(-0.81%)
May 16, 2023 0.3500 0.3730 0.3011 0.3720 13,353 -0.00(-0.27%)
May 12, 2023 0.3730 0 +0.03(+9.71%)
May 11, 2023 0.2568 0.3400 0.2568 0.3400 5,068 +0.06(+19.30%)
May 09, 2023 0.2850 12 -0.01(-3.39%)
May 08, 2023 0.2750 0.2950 0.2750 0.2950 2,400 -0.02(-4.84%)
May 05, 2023 0.3100 0.3100 0.3100 0.3100 500 +0.05(+19.23%)
May 04, 2023 0.2563 0.3200 0.2500 0.2600 11,306 -0.01(-2.80%)
May 03, 2023 0.2741 0.2820 0.2325 0.2675 75,756 -0.06(-18.94%)
May 02, 2023 0.3000 0.3300 0.2871 0.3300 37,877 +0.02(+6.52%)
May 01, 2023 0.2903 0.3098 0.2804 0.3098 13,340 -0.03(-8.88%)
Apr 27, 2023 0.3400 0 +0.01(+3.06%)
Apr 26, 2023 0.2900 0.3300 0.2871 0.3299 12,462 -0.01(-2.97%)
Apr 25, 2023 0.3200 0.3400 0.3200 0.3400 3,343 +0.02(+6.25%)
Apr 24, 2023 0.3200 0.3200 0.3000 0.3200 8,797 -0.01(-3.03%)
Apr 21, 2023 0.3300 0.3300 0.3200 0.3300 7,460 -0.06(-15.15%)
Apr 18, 2023 0.3889 1 +0.08(+24.45%)
Apr 17, 2023 0.4000 0.4000 0.2901 0.3125 23,560 -0.05(-13.19%)
Apr 14, 2023 0.3331 0.3769 0.2901 0.3600 16,498 -0.01(-2.25%)
Apr 13, 2023 0.3307 0.3683 0.3123 0.3683 15,210 -0.04(-10.39%)
Apr 12, 2023 0.2975 0.4110 0.2975 0.4110 12,973 +0.10(+30.48%)
Apr 11, 2023 0.3200 0.3500 0.2800 0.3150 25,403 -0.01(-1.56%)
Apr 10, 2023 0.3188 0.3499 0.3152 0.3200 3,651 -0.01(-3.03%)
Apr 06, 2023 0.3400 0.3400 0.3150 0.3300 3,440 -0.01(-2.94%)
Apr 05, 2023 0.3250 0.3400 0.3150 0.3400 16,775 +0.00(+0.00%)
Apr 04, 2023 0.3500 0.3600 0.3200 0.3400 7,101 -0.02(-5.56%)
Apr 03, 2023 0.3400 0.4199 0.3400 0.3600 6,130 +0.00(+0.00%)
Mar 31, 2023 0.3600 0.3600 0.3330 0.3600 5,610 -0.02(-5.24%)
Mar 30, 2023 0.3650 0.3969 0.3650 0.3799 11,075 +0.01(+2.73%)
Mar 29, 2023 0.3110 0.3698 0.3110 0.3698 11,000 +0.03(+8.76%)
Mar 28, 2023 0.3550 0.3550 0.3300 0.3400 14,500 -0.01(-4.23%)
Mar 27, 2023 0.3550 0.3550 0.3550 0.3550 146 -0.02(-4.05%)
Mar 24, 2023 0.3061 0.3700 0.3061 0.3700 11,901 +0.06(+20.48%)
Mar 23, 2023 0.3128 0.3600 0.3055 0.3071 25,200 -0.03(-9.68%)
Mar 22, 2023 0.3399 0.3700 0.3399 0.3400 5,100 +0.00(+0.00%)
Mar 21, 2023 0.3400 0.3400 0.3400 0.3400 125 -0.02(-5.56%)
Mar 20, 2023 0.3200 0.3600 0.3100 0.3600 21,768 +0.02(+5.88%)
Mar 17, 2023 0.3399 0.3499 0.3225 0.3400 11,974 +0.00(+0.00%)
Mar 16, 2023 0.3300 0.3600 0.3100 0.3400 19,026 -0.04(-10.53%)
Mar 15, 2023 0.3300 0.3800 0.3200 0.3800 14,505 +0.04(+11.76%)
Mar 14, 2023 0.3400 0.3400 0.3400 0.3400 500 +0.00(+0.00%)
Mar 13, 2023 0.2910 0.3600 0.2910 0.3400 28,638 +0.01(+1.95%)
Mar 10, 2023 0.3300 0.3400 0.3200 0.3335 10,041 -0.01(-3.33%)
Mar 09, 2023 0.3300 0.3600 0.3300 0.3450 1,477 +0.00(+0.00%)
Mar 07, 2023 0.3450 0 -0.03(-8.00%)
Mar 06, 2023 0.3625 0.3750 0.3500 0.3750 2,630 +0.00(+0.00%)
Mar 03, 2023 0.2786 0.3750 0.2786 0.3750 13,055 +0.03(+7.14%)
Mar 02, 2023 0.3500 0.3500 0.2650 0.3500 14,774 -0.05(-12.28%)
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.