UMAMI SUSTAINABLE SEAFOOD Historical Stock Prices

UMAM 
0.400000
*  
unch
unch
Get UMAM Alerts
*Delayed - data as of Jul. 6, 2015  -  Find a broker to begin trading UMAM now


Community Rating:
View:    UMAM Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-APR-2015 TO 06-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A N/A N/A  0.40 0
07/06/2015 0.4 0.4 0.4 0.4 00
07/02/2015 0.4 0.45 0.4 0.4 9,200
07/01/2015 0.39 0.39 0.39 0.39 6,600
06/30/2015 0.36 0.36 0.36 0.36 00
06/29/2015 0.36 0.36 0.36 0.36 00
06/26/2015 0.36 0.36 0.36 0.36 00
06/25/2015 0.36 0.36 0.36 0.36 1,000
06/24/2015 0.36 0.36 0.36 0.36 00
06/23/2015 0.36 0.36 0.36 0.36 3,035
06/22/2015 0.36 0.36 0.36 0.36 00
06/19/2015 0.36 0.36 0.36 0.36 00
06/18/2015 0.36 0.36 0.36 0.36 00
06/17/2015 0.36 0.36 0.36 0.36 3,000
06/16/2015 0.35 0.35 0.35 0.35 00
06/15/2015 0.35 0.35 0.35 0.35 750
06/12/2015 0.35 0.35 0.35 0.35 00
06/11/2015 0.35 0.35 0.35 0.35 00
06/10/2015 0.35 0.35 0.35 0.35 184
06/09/2015 0.4 0.4 0.4 0.4 00
06/08/2015 0.4 0.4 0.4 0.4 00
06/05/2015 0.4 0.4 0.4 0.4 5,000
06/04/2015 0.35 0.35 0.35 0.35 00
06/03/2015 0.35 0.35 0.35 0.35 00
06/02/2015 0.35 0.35 0.35 0.35 00
06/01/2015 0.35 0.35 0.35 0.35 200
05/29/2015 0.4 0.4 0.4 0.4 00
05/28/2015 0.4 0.4 0.4 0.4 00
05/27/2015 0.4 0.4 0.4 0.4 2,100
05/26/2015 0.3 0.3 0.3 0.3 00
05/22/2015 0.35 0.35 0.3 0.3 7,150
05/21/2015 0.35 0.35 0.35 0.35 300
05/20/2015 0.49 0.49 0.49 0.49 1,650
05/19/2015 0.5 0.5 0.5 0.5 00
05/18/2015 0.5 0.5 0.5 0.5 00
05/15/2015 0.5 0.5 0.5 0.5 250
05/14/2015 0.46 0.46 0.46 0.46 00
05/13/2015 0.399 0.46 0.399 0.46 6,000
05/12/2015 0.4 0.4 0.4 0.4 00
05/11/2015 0.4 0.46 0.4 0.4 11,515
05/08/2015 0.4 0.4 0.4 0.4 300
05/07/2015 0.4 0.4 0.4 0.4 00
05/06/2015 0.3 0.4 0.3 0.4 1,200
05/05/2015 0.4 0.4 0.4 0.4 6,607
05/04/2015 0.4 0.4 0.4 0.4 00
05/01/2015 0.4 0.4 0.4 0.4 00
04/30/2015 0.4 0.4 0.4 0.4 00
04/29/2015 0.4 0.4 0.4 0.4 00
04/28/2015 0.4 0.4 0.4 0.4 00
04/27/2015 0.35 0.4 0.32 0.4 58,328
04/24/2015 0.35 0.35 0.35 0.35 00
04/23/2015 0.4 0.4 0.34 0.35 38,200
04/22/2015 0.35 0.351 0.35 0.35 8,750
04/21/2015 0.41 0.41 0.41 0.41 00
04/20/2015 0.41 0.41 0.41 0.41 500
04/17/2015 0.4 0.4 0.4 0.4 00
04/16/2015 0.4 0.4 0.4 0.4 00
04/15/2015 0.4 0.4 0.4 0.4 00
04/14/2015 0.4 0.4 0.4 0.4 00
04/13/2015 0.4 0.4 0.4 0.4 00
04/10/2015 0.3701 0.4 0.37 0.4 3,900
04/09/2015 0.3801 0.3801 0.3801 0.3801 00
04/08/2015 0.3801 0.3801 0.3801 0.3801 00
04/07/2015 0.3801 0.3801 0.3801 0.3801 00
04/06/2015 0.3801 0.3801 0.3801 0.3801 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?