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 )

0.0660 UNCHANGED

Streaming Delayed Price Updated: 9:53 AM EDT, Oct 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 01, 2024	0.0800	0.0800	0.0660	0.0660	11,050	-0.00(-6.25%)
Sep 30, 2024	0.0660	0.0704	0.0660	0.0704	8,001	+0.01(+10.69%)
Sep 27, 2024	0.0891	0.0891	0.0636	0.0636	54,011	-0.02(-22.44%)
Sep 26, 2024	0.0820	0.0820	0.0820	0.0820	1,000	-0.01(-11.35%)
Sep 25, 2024	0.0821	0.1040	0.0821	0.0925	11,510	-0.00(-1.07%)
Sep 24, 2024	0.1017	0.1017	0.0935	0.0935	10,495	-0.01(-7.43%)
Sep 23, 2024	0.1100	0.1199	0.1010	0.1010	24,470	-0.01(-8.18%)
Sep 20, 2024	0.1180	0.1180	0.1100	0.1100	13,000	-0.01(-7.87%)
Sep 19, 2024	0.1200	0.1352	0.1002	0.1194	32,250	-0.00(-2.85%)
Sep 18, 2024	0.1200	0.1229	0.1200	0.1229	32,487	+0.01(+11.73%)
Sep 17, 2024	0.1099	0.1145	0.1000	0.1100	6,161	+0.01(+10.00%)
Sep 16, 2024	0.1000	0.1000	0.1000	0.1000	11,032	+0.00(+0.00%)
Sep 12, 2024				0.1000	0	+0.00(+0.00%)
Sep 11, 2024	0.1000	0.1000	0.1000	0.1000	10,000	-0.02(-14.60%)
Sep 10, 2024	0.1000	0.1600	0.1000	0.1171	151,982	+0.01(+13.58%)
Sep 09, 2024	0.1350	0.1350	0.0813	0.1031	186,048	-0.01(-6.19%)
Sep 06, 2024	0.0744	0.1099	0.0632	0.1099	318,010	+0.03(+44.04%)
Sep 05, 2024	0.0735	0.0840	0.0735	0.0763	1,651	+0.01(+9.00%)
Sep 04, 2024	0.0620	0.0778	0.0620	0.0700	24,021	-0.01(-17.16%)
Sep 03, 2024	0.0810	0.0855	0.0693	0.0845	102,680	+0.00(+3.30%)
Aug 30, 2024	0.0818	0.0818	0.0818	0.0818	10,000	+0.00(+3.81%)
Aug 29, 2024	0.0837	0.0969	0.0750	0.0788	29,600	+0.00(+5.07%)
Aug 28, 2024	0.0980	0.0990	0.0750	0.0750	31,812	-0.01(-16.67%)
Aug 27, 2024	0.0650	0.0900	0.0650	0.0900	51,467	+0.02(+36.36%)
Aug 26, 2024	0.0900	0.0900	0.0650	0.0660	225,249	-0.02(-26.67%)
Aug 23, 2024	0.1010	0.1150	0.0900	0.0900	48,500	-0.01(-5.26%)
Aug 22, 2024	0.1199	0.1199	0.0950	0.0950	1,200	-0.01(-5.00%)
Aug 21, 2024	0.0945	0.1198	0.0890	0.1000	45,048	+0.01(+12.36%)
Aug 20, 2024	0.1249	0.1249	0.0890	0.0890	51,246	-0.01(-6.41%)
Aug 19, 2024	0.1189	0.1286	0.0940	0.0951	125,851	-0.02(-14.17%)
Aug 16, 2024	0.1220	0.1290	0.1108	0.1108	26,031	-0.00(-3.74%)
Aug 15, 2024	0.1210	0.1478	0.0972	0.1151	275,319	-0.01(-11.46%)
Aug 14, 2024	0.1510	0.1510	0.1250	0.1300	49,986	-0.02(-11.56%)
Aug 13, 2024	0.1480	0.1480	0.1251	0.1470	16,775	-0.01(-3.29%)
Aug 12, 2024	0.1380	0.1520	0.1320	0.1520	17,531	+0.00(+0.00%)
Aug 09, 2024	0.1325	0.1520	0.1325	0.1520	3,232	+0.00(+0.00%)
Aug 08, 2024	0.1322	0.1520	0.1322	0.1520	611	-0.00(-1.94%)
Aug 07, 2024	0.1429	0.1680	0.1320	0.1550	74,806	+0.01(+8.47%)
Aug 06, 2024	0.1430	0.1430	0.1325	0.1429	65,754	-0.00(-0.35%)
Aug 05, 2024	0.1700	0.1700	0.1250	0.1434	155,369	-0.01(-6.34%)
Aug 02, 2024	0.1500	0.1675	0.1475	0.1531	103,582	-0.01(-4.31%)

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