Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 )

0.1900 -0.0039 (-2.01%)
Streaming Delayed Price Updated: 11:27 AM EDT, May 7, 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 (%)
Jan 30, 2024 0.1950 0 +0.05(+38.30%)
Jan 29, 2024 0.1550 0.1700 0.1410 0.1410 35,433 -0.01(-7.24%)
Jan 25, 2024 0.1520 10 -0.04(-19.58%)
Jan 24, 2024 0.1575 0.1890 0.1575 0.1890 11,600 -0.00(-0.53%)
Jan 22, 2024 0.1900 0 +0.01(+6.15%)
Jan 19, 2024 0.1550 0.1790 0.1500 0.1790 43,300 +0.01(+5.29%)
Jan 18, 2024 0.1711 0.1711 0.1700 0.1700 6,600 -0.00(-0.64%)
Jan 17, 2024 0.1711 0.1711 0.1711 0.1711 5,000 +0.00(+0.65%)
Jan 16, 2024 0.1800 0.1800 0.1500 0.1700 13,650 -0.02(-10.53%)
Jan 12, 2024 0.1851 0.1900 0.1700 0.1900 39,965 +0.00(+2.65%)
Jan 11, 2024 0.1851 0.1851 0.1851 0.1851 292 -0.04(-16.24%)
Jan 10, 2024 0.1905 0.2210 0.1900 0.2210 20,400 -0.00(-1.21%)
Jan 09, 2024 0.2050 0.2237 0.1850 0.2237 28,190 +0.02(+9.12%)
Jan 08, 2024 0.2000 0.2050 0.2000 0.2050 2,060 +0.01(+7.89%)
Jan 03, 2024 0.1900 0 +0.00(+0.00%)
Jan 02, 2024 0.1863 0.1900 0.1863 0.1900 3,927 +0.00(+2.15%)
Dec 29, 2023 0.1860 0.1860 0.1860 0.1860 1,001 +0.00(+0.00%)
Dec 28, 2023 0.1860 0.1860 0.1860 0.1860 100 -0.01(-7.00%)
Dec 27, 2023 0.2107 0.2201 0.1956 0.2000 55,343 -0.08(-28.32%)
Dec 22, 2023 0.2790 0 +0.02(+9.58%)
Dec 20, 2023 0.2546 0 +0.01(+6.08%)
Dec 19, 2023 0.2550 0.2695 0.2400 0.2400 35,505 -0.05(-16.96%)
Dec 18, 2023 0.2890 0.2890 0.2890 0.2890 3,100 -0.01(-3.34%)
Dec 15, 2023 0.2800 0.2990 0.2562 0.2990 17,949 +0.02(+6.90%)
Dec 14, 2023 0.2800 0.2999 0.2595 0.2797 20,951 -0.01(-2.85%)
Dec 13, 2023 0.2999 0.2999 0.2601 0.2879 3,916 -0.01(-4.00%)
Dec 12, 2023 0.2800 0.2999 0.2550 0.2999 14,750 +0.00(+0.00%)
Dec 11, 2023 0.2900 0.3000 0.2750 0.2999 16,088 +0.03(+12.41%)
Dec 08, 2023 0.3290 0.3290 0.2652 0.2668 65,357 -0.02(-8.00%)
Dec 07, 2023 0.3046 0.3190 0.2900 0.2900 21,812 -0.02(-7.88%)
Dec 06, 2023 0.2962 0.3148 0.2900 0.3148 4,026 +0.03(+12.43%)
Dec 05, 2023 0.3190 0.3190 0.2800 0.2800 3,851 -0.04(-12.23%)
Dec 04, 2023 0.2602 0.3200 0.2602 0.3190 11,504 +0.01(+3.40%)
Dec 01, 2023 0.2700 0.3085 0.2700 0.3085 6,239 +0.03(+10.18%)
Nov 30, 2023 0.3200 0.3200 0.2800 0.2800 36,628 -0.05(-15.15%)
Nov 29, 2023 0.3142 0.4090 0.3142 0.3300 177,647 -0.02(-5.31%)
Nov 28, 2023 0.3489 0.3689 0.2950 0.3485 39,302 +0.06(+20.17%)
Nov 27, 2023 0.4170 0.4170 0.2900 0.2900 104,334 -0.08(-21.83%)
Nov 24, 2023 0.3571 0.4179 0.3250 0.3710 8,605 -0.05(-11.22%)
Nov 22, 2023 0.4250 0.4490 0.3600 0.4179 163,862 -0.01(-1.67%)
Nov 21, 2023 0.3500 0.4450 0.3500 0.4250 48,471 +0.02(+6.25%)
Nov 17, 2023 0.4000 5 +0.02(+5.26%)
Nov 16, 2023 0.3800 0.4100 0.2800 0.3800 101,426 +0.02(+4.17%)
Nov 15, 2023 0.2700 0.3900 0.2700 0.3648 18,733 +0.09(+35.11%)
Nov 14, 2023 0.3000 0.3175 0.2550 0.2700 16,250 +0.00(+0.00%)
Nov 13, 2023 0.3500 0.4290 0.2425 0.2700 262,390 -0.02(-8.47%)
Nov 10, 2023 0.2000 0.2950 0.1625 0.2950 216,368 +0.10(+51.28%)
Nov 08, 2023 0.1950 0 +0.03(+18.18%)
Nov 07, 2023 0.1550 0.2100 0.1550 0.1650 42,140 +0.01(+6.45%)
Nov 06, 2023 0.1550 0.1550 0.1550 0.1550 677 -0.02(-9.52%)
Nov 03, 2023 0.1305 0.1844 0.1305 0.1713 21,289 +0.02(+14.20%)
Nov 02, 2023 0.1500 0.1500 0.1500 0.1500 500 -0.03(-18.66%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.