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

Last 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 (%)
Jul 30, 2021	1.000	1.000	0.7200	0.8500	16,830	-0.15(-15.00%)
Jul 29, 2021	0.9600	1.000	0.8300	1.000	37,888	+0.05(+5.26%)
Jul 28, 2021	0.7100	0.9600	0.7100	0.9500	44,563	+0.19(+24.84%)
Jul 27, 2021	0.7100	0.9800	0.5300	0.7610	85,234	-0.06(-7.20%)
Jul 26, 2021	0.9500	0.9600	0.7000	0.8200	97,599	-0.08(-8.89%)
Jul 23, 2021	1.290	1.500	0.8300	0.9000	46,628	-0.39(-30.23%)
Jul 22, 2021	1.550	1.550	1.000	1.290	88,779	-0.01(-0.77%)
Jul 21, 2021	0.8200	1.500	0.3269	1.300	139,073	+0.46(+54.76%)
Jul 20, 2021	0.2500	0.9900	0.2500	0.8400	236,207	+0.60(+250.00%)
Jul 19, 2021	0.2300	0.2400	0.1520	0.2400	236,251	+0.04(+20.00%)
Jul 16, 2021	0.1510	0.2000	0.1510	0.2000	150,860	+0.03(+16.96%)
Jul 15, 2021	0.1720	0.1720	0.1610	0.1710	24,809	+0.00(+0.59%)
Jul 14, 2021	0.1500	0.1750	0.1300	0.1700	131,195	-0.00(-2.86%)
Jul 12, 2021		0.1750	0.1750	0.1750	102	-0.01(-2.78%)
Jul 09, 2021	0.1800	0.1800	0.1800	0.1800	358	+0.01(+6.01%)
Jul 08, 2021	0.1900	0.1940	0.1610	0.1698	44,035	+0.01(+5.99%)
Jul 07, 2021	0.1336	0.1800	0.1316	0.1602	135,001	+0.02(+14.43%)
Jul 06, 2021	0.1405	0.1430	0.1140	0.1400	52,391	-0.00(-2.10%)
Jul 02, 2021	0.1500	0.1500	0.1430	0.1430	24,198	-0.01(-4.60%)
Jul 01, 2021	0.1506	0.1600	0.1410	0.1499	256,200	-0.01(-8.76%)
Jun 30, 2021	0.1990	0.1990	0.1500	0.1643	31,529	+0.01(+9.53%)
Jun 29, 2021	0.1680	0.1680	0.1481	0.1500	20,706	+0.00(+0.00%)
Jun 28, 2021	0.1790	0.1800	0.1460	0.1500	50,245	+0.01(+6.38%)
Jun 25, 2021	0.1330	0.1790	0.1330	0.1410	131,706	+0.02(+17.50%)
Jun 24, 2021	0.1300	0.1300	0.1160	0.1200	188,910	+0.00(+3.90%)
Jun 23, 2021	0.1390	0.1390	0.1155	0.1155	29,877	+0.01(+4.90%)
Jun 22, 2021	0.1350	0.1350	0.1101	0.1101	37,725	-0.02(-15.31%)
Jun 21, 2021	0.1508	0.1508	0.1188	0.1300	152,432	+0.00(+0.00%)
Jun 18, 2021	0.1450	0.1450	0.1244	0.1300	38,465	-0.02(-13.28%)
Jun 17, 2021	0.1508	0.1508	0.1499	0.1499	8,175	+0.02(+14.43%)
Jun 16, 2021	0.1800	0.1800	0.1310	0.1310	51,400	-0.01(-7.09%)
Jun 15, 2021	0.1500	0.1500	0.1410	0.1410	270,900	-0.01(-6.00%)
Jun 14, 2021	0.1655	0.1880	0.1500	0.1500	6,927	-0.02(-11.76%)
Jun 11, 2021	0.1800	0.1800	0.1500	0.1700	28,789	+0.03(+21.43%)
Jun 10, 2021	0.1899	0.1899	0.1310	0.1400	101,293	+0.01(+5.26%)
Jun 09, 2021	0.1163	0.1999	0.1163	0.1330	153,867	+0.02(+13.19%)
Jun 08, 2021	0.2600	0.2600	0.1168	0.1175	172,119	-0.03(-21.67%)
Jun 07, 2021	0.2697	0.2697	0.1400	0.1500	138,270	-0.03(-16.67%)
Jun 04, 2021	0.1850	0.2900	0.1600	0.1800	354,227	+0.03(+20.00%)
Jun 03, 2021	0.1910	0.1910	0.1451	0.1500	27,920	-0.04(-20.97%)
Jun 02, 2021	0.1898	0.1898	0.1898	0.1898	1,510	+0.04(+26.53%)
Jun 01, 2021	0.1500	0.1500	0.1500	0.1500	179	-0.01(-8.03%)
May 26, 2021		0.1631	0.1631	0.1631	25	+0.01(+8.73%)
May 25, 2021	0.1500	0.1500	0.1500	0.1500	5,015	+0.00(+0.00%)
May 21, 2021		0.1500	0.1500	0.1500	0	+0.01(+4.17%)
May 18, 2021		0.1440	0.1440	0.1440	0	-0.00(-1.50%)
May 13, 2021		0.1462	0.1462	0.1462	0	-0.00(-2.53%)
May 11, 2021		0.1500	0.1500	0.1500	0	-0.02(-13.09%)
May 07, 2021		0.1726	0.1726	0.1726	0	-0.01(-4.11%)
May 06, 2021	0.1461	0.1800	0.1461	0.1800	700	-0.02(-11.15%)
May 05, 2021	0.2026	0.2026	0.2026	0.2026	2,508	+0.02(+12.56%)
May 04, 2021	0.1701	0.1800	0.1701	0.1800	1,400	+0.03(+23.12%)

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