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 )

0.1695 +0.0186 (+12.33%)
Streaming Delayed Price Updated: 2:39 PM EDT, May 31, 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 (%)
Oct 31, 2023 0.1700 0.1844 0.1452 0.1452 35,350 -0.01(-5.59%)
Oct 30, 2023 0.1530 0.1844 0.1451 0.1538 3,485 -0.03(-18.15%)
Oct 26, 2023 0.1879 0 +0.02(+10.53%)
Oct 25, 2023 0.1623 0.1700 0.1600 0.1700 31,800 +0.01(+4.87%)
Oct 24, 2023 0.1633 0.1760 0.1621 0.1621 40,654 +0.00(+0.00%)
Oct 23, 2023 0.1621 0.1621 0.1621 0.1621 100 +0.00(+0.00%)
Oct 17, 2023 0.1621 0 +0.00(+0.00%)
Oct 16, 2023 0.1621 0.1621 0.1621 0.1621 250 -0.03(-17.30%)
Oct 13, 2023 0.1960 0.1960 0.1960 0.1960 1,096 +0.02(+9.50%)
Oct 11, 2023 0.1790 0 +0.00(+0.28%)
Oct 10, 2023 0.1820 0.1940 0.1521 0.1785 34,832 -0.02(-11.85%)
Oct 06, 2023 0.2025 0 -0.02(-7.95%)
Oct 05, 2023 0.1909 0.2200 0.1870 0.2200 14,500 +0.00(+0.46%)
Oct 04, 2023 0.2000 0.2190 0.1820 0.2190 27,712 -0.03(-10.58%)
Sep 28, 2023 0.2449 0 -0.00(-0.08%)
Sep 27, 2023 0.2480 0.2480 0.2451 0.2451 7,500 -0.03(-10.35%)
Sep 21, 2023 0.2734 34 +0.02(+7.01%)
Sep 20, 2023 0.2470 0.2700 0.2470 0.2555 24,400 -0.00(-1.73%)
Sep 18, 2023 0.2600 28 -0.02(-7.11%)
Sep 13, 2023 0.2799 0 +0.02(+7.65%)
Sep 12, 2023 0.2600 0.2600 0.2600 0.2600 1,000 +0.01(+4.92%)
Sep 11, 2023 0.1849 0.2998 0.1848 0.2478 95,002 +0.06(+30.63%)
Sep 06, 2023 0.1897 0 -0.00(-0.11%)
Sep 05, 2023 0.1721 0.1899 0.1721 0.1899 1,950 -0.00(-1.61%)
Sep 01, 2023 0.1721 0.1930 0.1721 0.1930 699 -0.00(-0.52%)
Aug 31, 2023 0.1920 0.2010 0.1730 0.1940 1,199 -0.00(-0.92%)
Aug 30, 2023 0.1690 0.2000 0.1690 0.1958 27,100 -0.00(-1.61%)
Aug 29, 2023 0.2020 0.2020 0.1690 0.1990 10,500 +0.00(+0.61%)
Aug 28, 2023 0.1650 0.2020 0.1650 0.1978 7,807 -0.00(-2.08%)
Aug 25, 2023 0.1750 0.2020 0.1750 0.2020 12,763 +0.00(+0.00%)
Aug 23, 2023 0.2020 67 +0.00(+1.00%)
Aug 22, 2023 0.1990 0.2020 0.1855 0.2000 21,861 +0.00(+0.00%)
Aug 21, 2023 0.2190 0.2190 0.1760 0.2000 33,684 -0.02(-8.68%)
Aug 18, 2023 0.1910 0.2190 0.1910 0.2190 539 -0.00(-0.45%)
Aug 17, 2023 0.2236 0.2290 0.1860 0.2200 21,460 -0.01(-6.34%)
Aug 15, 2023 0.2349 0 -0.00(-0.84%)
Aug 14, 2023 0.2369 0.2369 0.2369 0.2369 15,023 -0.00(-0.38%)
Aug 10, 2023 0.2378 0 +0.01(+4.30%)
Aug 09, 2023 0.2051 0.2300 0.2051 0.2280 12,526 +0.02(+8.57%)
Aug 08, 2023 0.2351 0.2489 0.2051 0.2100 59,647 -0.02(-10.64%)
Aug 07, 2023 0.2650 0.2725 0.1800 0.2350 293,000 -0.03(-11.32%)
Aug 04, 2023 0.2999 0.2999 0.2620 0.2650 37,700 -0.03(-11.67%)
Aug 03, 2023 0.2774 0.3100 0.2774 0.3000 26,302 -0.01(-1.64%)
Aug 02, 2023 0.2900 0.3200 0.2800 0.3050 52,716 -0.01(-1.61%)
Aug 01, 2023 0.3940 0.3940 0.2800 0.3100 196,156 -0.05(-14.22%)
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%)
May 01, 2023 0.2903 0.3098 0.2804 0.3098 13,340 -0.03(-8.88%)
Apr 27, 2023 0.3400 0 +0.01(+3.06%)
Apr 26, 2023 0.2900 0.3300 0.2871 0.3299 12,462 -0.01(-2.97%)
Apr 25, 2023 0.3200 0.3400 0.3200 0.3400 3,343 +0.02(+6.25%)
Apr 24, 2023 0.3200 0.3200 0.3000 0.3200 8,797 -0.01(-3.03%)
Apr 21, 2023 0.3300 0.3300 0.3200 0.3300 7,460 -0.06(-15.15%)
Apr 18, 2023 0.3889 1 +0.08(+24.45%)
Apr 17, 2023 0.4000 0.4000 0.2901 0.3125 23,560 -0.05(-13.19%)
Apr 14, 2023 0.3331 0.3769 0.2901 0.3600 16,498 -0.01(-2.25%)
Apr 13, 2023 0.3307 0.3683 0.3123 0.3683 15,210 -0.04(-10.39%)
Apr 12, 2023 0.2975 0.4110 0.2975 0.4110 12,973 +0.10(+30.48%)
Apr 11, 2023 0.3200 0.3500 0.2800 0.3150 25,403 -0.01(-1.56%)
Apr 10, 2023 0.3188 0.3499 0.3152 0.3200 3,651 -0.01(-3.03%)
Apr 06, 2023 0.3400 0.3400 0.3150 0.3300 3,440 -0.01(-2.94%)
Apr 05, 2023 0.3250 0.3400 0.3150 0.3400 16,775 +0.00(+0.00%)
Apr 04, 2023 0.3500 0.3600 0.3200 0.3400 7,101 -0.02(-5.56%)
Apr 03, 2023 0.3400 0.4199 0.3400 0.3600 6,130 +0.00(+0.00%)
Mar 31, 2023 0.3600 0.3600 0.3330 0.3600 5,610 -0.02(-5.24%)
Mar 30, 2023 0.3650 0.3969 0.3650 0.3799 11,075 +0.01(+2.73%)
Mar 29, 2023 0.3110 0.3698 0.3110 0.3698 11,000 +0.03(+8.76%)
Mar 28, 2023 0.3550 0.3550 0.3300 0.3400 14,500 -0.01(-4.23%)
Mar 27, 2023 0.3550 0.3550 0.3550 0.3550 146 -0.02(-4.05%)
Mar 24, 2023 0.3061 0.3700 0.3061 0.3700 11,901 +0.06(+20.48%)
Mar 23, 2023 0.3128 0.3600 0.3055 0.3071 25,200 -0.03(-9.68%)
Mar 22, 2023 0.3399 0.3700 0.3399 0.3400 5,100 +0.00(+0.00%)
Mar 21, 2023 0.3400 0.3400 0.3400 0.3400 125 -0.02(-5.56%)
Mar 20, 2023 0.3200 0.3600 0.3100 0.3600 21,768 +0.02(+5.88%)
Mar 17, 2023 0.3399 0.3499 0.3225 0.3400 11,974 +0.00(+0.00%)
Mar 16, 2023 0.3300 0.3600 0.3100 0.3400 19,026 -0.04(-10.53%)
Mar 15, 2023 0.3300 0.3800 0.3200 0.3800 14,505 +0.04(+11.76%)
Mar 14, 2023 0.3400 0.3400 0.3400 0.3400 500 +0.00(+0.00%)
Mar 13, 2023 0.2910 0.3600 0.2910 0.3400 28,638 +0.01(+1.95%)
Mar 10, 2023 0.3300 0.3400 0.3200 0.3335 10,041 -0.01(-3.33%)
Mar 09, 2023 0.3300 0.3600 0.3300 0.3450 1,477 +0.00(+0.00%)
Mar 07, 2023 0.3450 0 -0.03(-8.00%)
Mar 06, 2023 0.3625 0.3750 0.3500 0.3750 2,630 +0.00(+0.00%)
Mar 03, 2023 0.2786 0.3750 0.2786 0.3750 13,055 +0.03(+7.14%)
Mar 02, 2023 0.3500 0.3500 0.2650 0.3500 14,774 -0.05(-12.28%)
Mar 01, 2023 0.3088 0.3990 0.3088 0.3990 1,608 -0.00(-0.25%)
Feb 28, 2023 0.3500 0.4000 0.2661 0.4000 86,235 +0.04(+10.31%)
Feb 27, 2023 0.3432 0.4350 0.3000 0.3626 28,798 -0.09(-19.28%)
Feb 22, 2023 0.4492 25 -0.00(-0.18%)
Feb 21, 2023 0.3202 0.4500 0.3202 0.4500 10,714 +0.08(+22.95%)
Feb 17, 2023 0.3500 0.3660 0.3251 0.3660 5,508 -0.01(-2.35%)
Feb 16, 2023 0.3500 0.3748 0.3200 0.3748 11,167 +0.00(+0.03%)
Feb 15, 2023 0.3900 0.4049 0.3392 0.3747 41,101 -0.03(-8.50%)
Feb 14, 2023 0.4100 0.4100 0.3810 0.4095 8,702 -0.02(-4.77%)
Feb 13, 2023 0.4300 0.4300 0.3919 0.4300 6,003 +0.00(+1.06%)
Feb 10, 2023 0.4400 0.4400 0.4255 0.4255 2,202 -0.01(-3.30%)
Feb 09, 2023 0.4800 0.4800 0.3950 0.4400 20,109 -0.01(-2.18%)
Feb 08, 2023 0.4200 0.4700 0.4000 0.4498 8,109 +0.05(+11.72%)
Feb 07, 2023 0.3810 0.4200 0.3810 0.4026 9,594 +0.00(+0.65%)
Feb 06, 2023 0.4200 0.4200 0.3800 0.4000 5,927 -0.02(-4.76%)
Feb 03, 2023 0.4200 0.4200 0.3800 0.4200 8,562 +0.02(+5.00%)
Feb 02, 2023 0.4200 0.4200 0.3800 0.4000 7,105 -0.02(-4.76%)
Feb 01, 2023 0.4300 0.4300 0.3750 0.4200 20,638 +0.02(+5.00%)
Jan 31, 2023 0.3750 0.4800 0.3750 0.4000 31,508 -0.01(-2.44%)
Jan 30, 2023 0.4990 0.5100 0.4000 0.4100 62,556 -0.10(-19.61%)
Jan 27, 2023 0.6400 0.7399 0.4425 0.5100 98,821 -0.17(-25.00%)
Jan 26, 2023 0.7400 0.7400 0.5800 0.6800 48,082 -0.06(-8.11%)
Jan 25, 2023 0.8150 0.8150 0.7100 0.7400 35,361 -0.06(-7.50%)
Jan 24, 2023 0.8000 0.8300 0.7390 0.8000 65,351 +0.00(+0.00%)
Jan 23, 2023 0.8700 1.120 0.7300 0.8000 257,393 +0.04(+4.58%)
Jan 20, 2023 0.6650 0.9100 0.6650 0.7650 305,205 +0.13(+20.68%)
Jan 19, 2023 0.6300 0.6989 0.5900 0.6339 56,128 -0.07(-9.31%)
Jan 18, 2023 0.7100 0.7700 0.5755 0.6990 126,484 -0.02(-2.89%)
Jan 17, 2023 0.6590 0.7300 0.6100 0.7198 46,078 +0.06(+9.23%)
Jan 13, 2023 0.6050 0.6590 0.5700 0.6590 62,586 +0.03(+4.95%)
Jan 12, 2023 0.6390 0.6690 0.5800 0.6279 13,629 -0.01(-1.74%)
Jan 11, 2023 0.6700 0.6710 0.5765 0.6390 22,185 -0.03(-4.63%)
Jan 10, 2023 0.6400 0.6710 0.6258 0.6700 29,063 +0.03(+4.69%)
Jan 09, 2023 0.5800 0.6400 0.5800 0.6400 48,608 +0.02(+3.24%)
Jan 06, 2023 0.5600 0.6300 0.5600 0.6199 27,270 +0.06(+10.70%)
Jan 05, 2023 0.4800 0.5695 0.4800 0.5600 48,038 +0.08(+15.46%)
Jan 04, 2023 0.4399 0.4850 0.4399 0.4850 23,266 +0.05(+10.25%)
Jan 03, 2023 0.4001 0.4588 0.4000 0.4399 6,650 -0.02(-4.16%)
Dec 30, 2022 0.3900 0.4590 0.3900 0.4590 39,766 +0.03(+6.74%)
Dec 29, 2022 0.3710 0.4355 0.3661 0.4300 4,444 -0.01(-2.27%)
Dec 28, 2022 0.3889 0.4400 0.3305 0.4400 10,016 +0.05(+12.82%)
Dec 27, 2022 0.3110 0.3900 0.3101 0.3900 18,300 +0.00(+0.26%)
Dec 23, 2022 0.3600 0.3890 0.3469 0.3890 21,668 -0.00(-0.26%)
Dec 22, 2022 0.3590 0.4100 0.3554 0.3900 64,557 +0.03(+8.64%)
Dec 21, 2022 0.2799 0.3590 0.2650 0.3590 14,808 +0.07(+23.84%)
Dec 20, 2022 0.3199 0.3200 0.2760 0.2899 34,219 -0.04(-12.12%)
Dec 19, 2022 0.3125 0.3299 0.3000 0.3299 17,231 -0.03(-8.36%)
Dec 16, 2022 0.3061 0.3600 0.3061 0.3600 311 -0.06(-14.18%)
Dec 15, 2022 0.3489 0.4195 0.3489 0.4195 8,300 +0.07(+20.24%)
Dec 14, 2022 0.3498 0.3500 0.3300 0.3489 26,617 -0.00(-0.31%)
Dec 13, 2022 0.3001 0.3500 0.3001 0.3500 9,776 +0.05(+17.06%)
Dec 12, 2022 0.3701 0.4000 0.2990 0.2990 82,794 -0.11(-27.32%)
Dec 09, 2022 0.4800 0.4800 0.4110 0.4114 16,640 -0.08(-16.04%)
Dec 08, 2022 0.4950 0.4950 0.4900 0.4900 700 +0.04(+8.89%)
Dec 07, 2022 0.4400 0.4500 0.4400 0.4500 350 +0.05(+12.14%)
Dec 06, 2022 0.3700 0.4900 0.3700 0.4013 8,680 +0.00(+0.32%)
Dec 05, 2022 0.3703 0.4725 0.3650 0.4000 10,310 +0.00(+0.00%)
Dec 02, 2022 0.3800 0.4300 0.3628 0.4000 39,394 +0.06(+17.65%)
Dec 01, 2022 0.4284 0.4284 0.3300 0.3400 44,612 -0.09(-20.84%)
Nov 30, 2022 0.3500 0.4295 0.3500 0.4295 9,550 +0.10(+30.19%)
Nov 29, 2022 0.3301 0.3800 0.3299 0.3299 13,264 -0.07(-17.52%)
Nov 28, 2022 0.3010 0.4000 0.3010 0.4000 7,962 -0.04(-9.79%)
Nov 23, 2022 0.4434 0 -0.00(-0.36%)
Nov 21, 2022 0.4450 0 +0.08(+20.60%)
Nov 18, 2022 0.3690 0.3690 0.3690 0.3690 310 -0.05(-12.14%)
Nov 17, 2022 0.3011 0.4257 0.2910 0.4200 8,611 +0.02(+5.03%)
Nov 16, 2022 0.3210 0.4500 0.3002 0.3999 22,250 -0.04(-8.38%)
Nov 15, 2022 0.3616 0.4550 0.3210 0.4365 12,352 -0.04(-9.04%)
Nov 14, 2022 0.3875 0.5199 0.3875 0.4799 42,197 +0.09(+23.85%)
Nov 11, 2022 0.3775 0.3875 0.3775 0.3875 4,984 +0.00(+0.00%)
Nov 10, 2022 0.3730 0.3875 0.3402 0.3875 34,352 +0.01(+3.47%)
Nov 09, 2022 0.3300 0.3860 0.3300 0.3745 15,575 +0.04(+11.29%)
Nov 08, 2022 0.3010 0.3400 0.3010 0.3365 41,880 -0.00(-1.03%)
Nov 07, 2022 0.2788 0.3400 0.2780 0.3400 77,016 +0.05(+17.24%)
Nov 04, 2022 0.2390 0.2900 0.2150 0.2900 87,401 +0.05(+21.34%)
Nov 02, 2022 0.2390 0 +0.00(+0.29%)
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.