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 (%)
Jul 31, 2023	0.3787	0.4000	0.3614	0.3614	194,417	-0.01(-3.37%)
Jul 28, 2023	0.3395	0.3740	0.3100	0.3740	168,745	+0.05(+15.47%)
Jul 27, 2023	0.3000	0.3239	0.2700	0.3239	24,898	+0.01(+1.89%)
Jul 26, 2023	0.2826	0.3394	0.2825	0.3179	13,470	-0.02(-6.50%)
Jul 25, 2023	0.2412	0.3450	0.2310	0.3400	144,554	+0.06(+21.43%)
Jul 24, 2023	0.2680	0.2801	0.2575	0.2800	21,172	+0.00(+1.45%)
Jul 19, 2023				0.2760	0	+0.00(+0.00%)
Jul 18, 2023	0.2364	0.2760	0.2364	0.2760	2,600	+0.00(+0.00%)
Jul 17, 2023	0.2400	0.2760	0.2364	0.2760	8,050	+0.00(+0.40%)
Jul 14, 2023	0.2749	0.2749	0.2749	0.2749	2,500	-0.00(-0.04%)
Jul 13, 2023	0.2770	0.2770	0.2500	0.2750	7,770	-0.01(-1.79%)
Jul 12, 2023	0.2655	0.2800	0.2655	0.2800	564	+0.00(+0.00%)
Jul 11, 2023	0.2800	0.2800	0.2800	0.2800	5,450	-0.02(-6.67%)
Jul 10, 2023	0.3000	0.3000	0.3000	0.3000	1,642	+0.00(+0.00%)
Jul 06, 2023				0.3000	0	+0.00(+0.00%)
Jul 05, 2023	0.3000	0.3000	0.3000	0.3000	225	+0.02(+6.08%)
Jun 30, 2023				0.2828	0	-0.02(-5.73%)
Jun 29, 2023	0.3000	0.3000	0.2771	0.3000	2,682	+0.00(+0.00%)
Jun 28, 2023	0.2771	0.3000	0.2771	0.3000	603	+0.00(+0.00%)
Jun 26, 2023				0.3000	0	-0.02(-4.76%)
Jun 23, 2023	0.3150	0.3150	0.3150	0.3150	200	+0.02(+5.00%)
Jun 21, 2023				0.3000	0	-0.03(-9.09%)
Jun 20, 2023	0.3300	0.3300	0.3300	0.3300	300	+0.03(+8.20%)
Jun 16, 2023	0.3390	0.3449	0.3000	0.3050	12,235	-0.02(-6.15%)
Jun 15, 2023	0.3490	0.3490	0.3250	0.3250	5,695	-0.02(-6.56%)
Jun 13, 2023				0.3478	50	+0.03(+8.65%)
Jun 12, 2023	0.3200	0.3400	0.3200	0.3201	11,812	-0.04(-10.81%)
Jun 09, 2023	0.3200	0.3589	0.3150	0.3589	14,751	+0.02(+7.13%)
Jun 08, 2023	0.3375	0.3690	0.3308	0.3350	19,190	+0.03(+10.93%)
Jun 07, 2023	0.3810	0.4199	0.3000	0.3020	121,003	-0.16(-34.35%)
Jun 06, 2023	0.3820	0.4600	0.3820	0.4600	4,935	+0.01(+2.24%)
Jun 05, 2023	0.4550	0.4700	0.3810	0.4499	16,477	-0.00(-0.02%)
Jun 02, 2023	0.3550	0.4599	0.3550	0.4500	23,226	-0.01(-2.15%)
Jun 01, 2023	0.3700	0.4649	0.3700	0.4599	9,261	+0.05(+12.17%)
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%)

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