Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 )

0.0900 -0.0050 (-5.26%)
Streaming Delayed Price Updated: 3:19 PM EDT, Aug 23, 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 (%)
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%)
Aug 01, 2024 0.1780 0.1780 0.1600 0.1600 49,407 -0.01(-5.88%)
Jul 31, 2024 0.1600 0.1799 0.1511 0.1700 204,231 +0.01(+6.25%)
Jul 30, 2024 0.1600 0.1600 0.1410 0.1600 146,853 -0.01(-8.52%)
Jul 29, 2024 0.2000 0.2090 0.1618 0.1749 141,792 -0.02(-7.95%)
Jul 26, 2024 0.2177 0.2455 0.1751 0.1900 490,123 -0.03(-12.72%)
Jul 25, 2024 0.1760 0.2179 0.1610 0.2177 78,464 +0.03(+17.68%)
Jul 24, 2024 0.2190 0.2190 0.1620 0.1850 347,868 -0.02(-11.90%)
Jul 23, 2024 0.2000 0.2320 0.1680 0.2100 114,490 -0.02(-8.70%)
Jul 22, 2024 0.2300 0.2326 0.1900 0.2300 46,809 +0.03(+15.00%)
Jul 19, 2024 0.2102 0.2359 0.1760 0.2000 282,367 -0.03(-13.42%)
Jul 18, 2024 0.1780 0.2859 0.1750 0.2310 1,193,455 +0.03(+16.67%)
Jul 17, 2024 0.1720 0.1980 0.1650 0.1980 54,543 -0.00(-1.00%)
Jul 16, 2024 0.1700 0.2000 0.1556 0.2000 299,399 +0.02(+11.79%)
Jul 15, 2024 0.1699 0.2199 0.1510 0.1789 472,771 +0.04(+30.58%)
Jul 12, 2024 0.1680 0.1680 0.1270 0.1370 45,673 -0.03(-18.45%)
Jul 11, 2024 0.1220 0.1680 0.1220 0.1680 4,194 +0.00(+0.00%)
Jul 10, 2024 0.1220 0.1680 0.1220 0.1680 10,629 +0.00(+0.00%)
Jul 09, 2024 0.1245 0.1680 0.1232 0.1680 23,303 +0.04(+36.36%)
Jul 08, 2024 0.1390 0.1500 0.1215 0.1232 49,059 -0.02(-11.30%)
Jul 05, 2024 0.1389 0.1389 0.1170 0.1389 12,110 -0.00(-0.07%)
Jul 03, 2024 0.1198 0.1390 0.0999 0.1390 134,306 +0.02(+16.03%)
Jul 02, 2024 0.1300 0.1300 0.0999 0.1198 187,056 -0.01(-6.41%)
Jul 01, 2024 0.1550 0.1700 0.1001 0.1280 337,769 -0.02(-14.67%)
Jun 28, 2024 0.1400 0.1550 0.1325 0.1500 65,501 +0.01(+7.14%)
Jun 27, 2024 0.1311 0.1400 0.1311 0.1400 8,333 +0.00(+0.00%)
Jun 26, 2024 0.1400 0.1400 0.1400 0.1400 20,000 +0.00(+0.00%)
Jun 25, 2024 0.1400 0.1400 0.1399 0.1400 7,100 -0.00(-3.45%)
Jun 24, 2024 0.1275 0.1500 0.1275 0.1450 53,697 +0.02(+16.00%)
Jun 21, 2024 0.1250 0.1250 0.1250 0.1250 132 -0.04(-21.88%)
Jun 17, 2024 0.1600 3 +0.01(+6.74%)
Jun 13, 2024 0.1499 0 -0.01(-6.31%)
Jun 12, 2024 0.1321 0.1600 0.1321 0.1600 7,278 +0.00(+0.63%)
Jun 07, 2024 0.1590 0 -0.01(-3.64%)
Jun 06, 2024 0.1650 0.1650 0.1500 0.1650 7,645 +0.02(+10.00%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.