Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Universal Media Group Inc (OP: UMGP )

0.0818 +0.0030 (+3.81%)

Streaming Delayed Price Updated: 10:32 AM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
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%)

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 Santa Clara

Find A Business

or Browse Listings

Universal Media Group Inc (OP: UMGP )

Historical Prices