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 (%)
Jul 29, 2022 0.3199 0.3300 0.3000 0.3300 11,605 +0.03(+10.00%)
Jul 28, 2022 0.3250 0.3499 0.3000 0.3000 4,144 -0.05(-14.29%)
Jul 27, 2022 0.3400 0.3899 0.2900 0.3500 60,343 +0.01(+2.94%)
Jul 26, 2022 0.3501 0.3691 0.3300 0.3400 35,925 -0.02(-5.56%)
Jul 25, 2022 0.3452 0.3870 0.3450 0.3600 29,969 -0.04(-9.30%)
Jul 22, 2022 0.4250 0.4250 0.3685 0.3969 55,185 +0.01(+2.03%)
Jul 21, 2022 0.3600 0.3890 0.3520 0.3890 22,954 +0.03(+9.58%)
Jul 20, 2022 0.3900 0.3900 0.3550 0.3550 58,778 -0.04(-11.14%)
Jul 19, 2022 0.4789 0.4789 0.3700 0.3995 51,866 -0.01(-3.32%)
Jul 18, 2022 0.5399 0.5399 0.3702 0.4132 91,883 -0.13(-23.47%)
Jul 15, 2022 0.4250 0.5789 0.4000 0.5399 38,753 +0.10(+22.70%)
Jul 14, 2022 0.4588 0.4588 0.3811 0.4400 6,849 -0.01(-1.68%)
Jul 13, 2022 0.3500 0.5300 0.3465 0.4475 107,855 +0.09(+24.27%)
Jul 12, 2022 0.4400 0.4600 0.3350 0.3601 114,682 -0.01(-2.70%)
Jul 11, 2022 0.6002 0.7400 0.3701 0.3701 150,815 -0.30(-44.75%)
Jul 08, 2022 0.6300 0.6699 0.5386 0.6699 62,530 +0.04(+6.33%)
Jul 07, 2022 0.6100 0.7000 0.5200 0.6300 93,629 -0.02(-3.08%)
Jul 06, 2022 0.8900 0.9000 0.6500 0.6500 51,613 -0.25(-27.78%)
Jul 05, 2022 0.8999 0.9500 0.8001 0.9000 72,257 +0.08(+9.76%)
Jul 01, 2022 0.9000 0.9000 0.6801 0.8200 79,510 +0.07(+9.33%)
Jun 30, 2022 0.6000 0.9000 0.5601 0.7500 81,906 +0.15(+25.00%)
Jun 29, 2022 0.5200 0.6990 0.4600 0.6000 107,412 +0.09(+18.11%)
Jun 28, 2022 0.4000 0.5500 0.3960 0.5080 79,075 +0.11(+27.00%)
Jun 27, 2022 0.3897 0.4000 0.3600 0.4000 6,775 +0.01(+3.57%)
Jun 24, 2022 0.2896 0.4800 0.2664 0.3862 85,605 +0.10(+33.26%)
Jun 23, 2022 0.2818 0.2898 0.2056 0.2898 102,672 +0.01(+2.40%)
Jun 22, 2022 0.2930 0.2930 0.2421 0.2830 25,526 +0.01(+4.04%)
Jun 21, 2022 0.2500 0.2900 0.2440 0.2720 53,208 +0.01(+4.33%)
Jun 17, 2022 0.2700 0.2700 0.2247 0.2607 30,890 +0.00(+0.27%)
Jun 16, 2022 0.2600 0.2600 0.2010 0.2600 27,167 +0.00(+0.00%)
Jun 15, 2022 0.2500 0.2699 0.2500 0.2600 23,000 -0.03(-10.25%)
Jun 14, 2022 0.2963 0.2963 0.2450 0.2897 20,521 -0.01(-2.79%)
Jun 13, 2022 0.2999 0.2999 0.2310 0.2980 20,380 -0.00(-0.67%)
Jun 10, 2022 0.2800 0.3000 0.2381 0.3000 46,920 +0.02(+8.11%)
Jun 09, 2022 0.2200 0.2900 0.1900 0.2775 228,500 +0.05(+20.65%)
Jun 08, 2022 0.2978 0.3075 0.1703 0.2300 137,670 -0.03(-11.54%)
Jun 07, 2022 0.2600 0.2978 0.2450 0.2600 13,900 -0.04(-11.95%)
Jun 06, 2022 0.2600 0.2953 0.2600 0.2953 635 -0.00(-0.51%)
Jun 03, 2022 0.2300 0.3100 0.2200 0.2968 17,256 +0.07(+30.81%)
Jun 02, 2022 0.2950 0.2968 0.2269 0.2269 67,400 -0.07(-23.47%)
Jun 01, 2022 0.3100 0.3160 0.2474 0.2965 37,585 -0.02(-6.73%)
May 31, 2022 0.2860 0.3179 0.2500 0.3179 46,995 +0.00(+0.28%)
May 27, 2022 0.3380 0.3809 0.2463 0.3170 65,582 -0.06(-16.86%)
May 26, 2022 0.3842 0.3842 0.2955 0.3813 4,275 -0.01(-1.40%)
May 25, 2022 0.3050 0.3867 0.3037 0.3867 2,281 -0.00(-0.28%)
May 24, 2022 0.3878 0.3878 0.3044 0.3878 2,378 +0.00(+0.00%)
May 23, 2022 0.3085 0.3878 0.3085 0.3878 420 -0.01(-2.78%)
May 20, 2022 0.3900 0.3989 0.2952 0.3989 3,276 +0.05(+14.79%)
May 19, 2022 0.3466 0.4000 0.3466 0.3475 500 +0.05(+18.56%)
May 18, 2022 0.2931 0.2931 0.2931 0.2931 1,400 -0.10(-26.26%)
May 17, 2022 0.4000 0.4000 0.3975 0.3975 500 +0.02(+4.61%)
May 13, 2022 0.3800 50 -0.09(-18.98%)
May 12, 2022 0.4100 0.4990 0.3470 0.4690 14,241 -0.00(-0.21%)
May 11, 2022 0.4700 0.4700 0.4175 0.4700 4,442 +0.03(+5.95%)
May 09, 2022 0.4436 31 -0.10(-17.70%)
May 06, 2022 0.4750 0.5400 0.4560 0.5390 5,722 +0.02(+3.65%)
May 05, 2022 0.4875 0.5200 0.4550 0.5200 5,652 +0.07(+14.29%)
May 04, 2022 0.4550 0.5050 0.4446 0.4550 40,420 -0.05(-10.34%)
May 03, 2022 0.4500 0.5499 0.4436 0.5075 55,851 -0.05(-9.38%)
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.