UMAMI SUSTAINABLE SEAFOOD $1.39

down -0.05


17/5/2013 03:17 PM  |  OTC : UMAM  |  Industries : Wholesale Trade / Grocery and Related Product Merchant Wholesalers
Type:

UMAM historical data

Date Open High Low Close Volume
5/17/2013 1.39 1.39 1.39 1.39 10
5/16/2013 1.36 1.44 1.36 1.44 79
5/15/2013 1.15 1.50 1.15 1.36 717
5/14/2013 1.30 1.45 0.83 1.15 329
5/13/2013 1.30 1.47 1.30 1.30 217
5/10/2013 1.48 1.50 1.48 1.49 24
5/9/2013 1.56 1.60 1.20 1.48 347
5/8/2013 1.62 1.65 1.62 1.65 27
5/7/2013 1.62 1.62 1.62 1.62 0
5/6/2013 1.62 1.62 1.62 1.62 0
5/3/2013 1.58 1.65 1.50 1.62 35
5/2/2013 1.60 1.60 1.60 1.60 2
5/1/2013 1.54 1.65 1.54 1.65 48
4/30/2013 1.54 1.59 1.53 1.54 59
4/29/2013 1.63 1.63 1.63 1.63 0
4/26/2013 1.63 1.63 1.63 1.63 32
4/25/2013 1.63 1.67 1.56 1.63 194
4/24/2013 1.68 1.75 1.60 1.74 72
4/23/2013 1.75 1.75 1.75 1.75 9
4/22/2013 1.51 1.75 1.51 1.75 138
4/19/2013 1.80 1.80 1.80 1.80 25
4/18/2013 1.51 1.84 1.51 1.84 11
4/17/2013 1.89 1.89 1.49 1.70 175
4/16/2013 1.66 1.66 1.66 1.66 0
4/15/2013 1.72 1.72 1.66 1.66 30
4/12/2013 1.80 1.89 1.68 1.70 49
4/11/2013 1.78 1.78 1.78 1.78 0
4/10/2013 1.78 1.89 1.78 1.78 164
4/9/2013 1.85 1.91 1.70 1.70 95
4/8/2013 1.62 1.62 1.62 1.62 0
4/5/2013 1.70 1.87 1.51 1.62 227
4/4/2013 1.74 1.74 1.70 1.70 28
4/3/2013 1.70 1.70 1.70 1.70 31
4/2/2013 1.80 1.80 1.70 1.75 280
4/1/2013 1.90 1.90 1.75 1.90 85
3/28/2013 1.85 2.00 1.85 1.90 107
3/27/2013 1.90 1.90 1.75 1.85 92
3/26/2013 1.82 1.82 1.82 1.82 38
3/25/2013 1.94 1.95 1.80 1.80 64
3/22/2013 1.95 1.95 1.79 1.95 106
3/21/2013 1.97 1.97 1.81 1.90 146
3/20/2013 1.98 1.98 1.86 1.98 21
3/19/2013 1.98 1.98 1.97 1.98 63
3/18/2013 1.95 1.98 1.88 1.98 86
3/15/2013 1.92 1.95 1.92 1.95 25
3/14/2013 1.98 1.98 1.80 1.95 92
3/13/2013 1.90 1.95 1.82 1.95 269
3/12/2013 1.86 1.90 1.86 1.90 40
3/11/2013 1.90 1.92 1.87 1.87 168
3/8/2013 1.85 1.90 1.84 1.86 94
3/7/2013 1.90 1.90 1.85 1.90 15
3/6/2013 1.92 1.92 1.90 1.92 256
3/5/2013 1.90 1.92 1.90 1.92 76
3/4/2013 1.95 1.95 1.90 1.90 298
3/1/2013 1.94 1.94 1.94 1.94 40
2/28/2013 1.97 1.98 1.92 1.94 158
2/27/2013 1.95 1.98 1.86 1.97 133
2/26/2013 1.95 1.95 1.95 1.95 0
2/25/2013 1.88 1.95 1.88 1.95 80
2/22/2013 1.85 1.90 1.85 1.90 130
2/21/2013 1.80 1.80 1.80 1.80 2
2/20/2013 1.85 1.85 1.80 1.80 55
2/19/2013 1.94 1.94 1.85 1.85 127
2/15/2013 1.94 1.94 1.86 1.86 118
2/14/2013 1.97 1.97 1.94 1.94 34
2/13/2013 1.81 1.97 1.81 1.97 379
2/12/2013 1.81 1.81 1.80 1.81 108
2/11/2013 1.84 1.84 1.81 1.81 28
2/8/2013 1.81 1.84 1.81 1.84 32
2/7/2013 1.81 1.81 1.81 1.81 10
2/6/2013 1.83 1.83 1.81 1.81 25
2/5/2013 1.85 1.86 1.81 1.81 90
2/4/2013 1.88 1.88 1.85 1.85 77
2/1/2013 1.85 1.85 1.85 1.85 40
1/31/2013 1.81 1.81 1.80 1.80 85
1/30/2013 1.89 1.89 1.89 1.89 10
1/29/2013 1.81 1.90 1.81 1.90 104
1/28/2013 1.86 1.86 1.81 1.81 70
1/25/2013 1.85 1.85 1.81 1.81 10
1/24/2013 1.81 1.86 1.81 1.86 35
1/23/2013 1.90 1.90 1.72 1.89 14
1/22/2013 1.90 1.90 1.90 1.90 57
1/18/2013 1.88 1.99 1.72 1.90 153
1/17/2013 1.85 2.00 1.85 1.98 90
1/16/2013 1.85 1.85 1.76 1.85 119
1/15/2013 1.90 1.90 1.90 1.90 10
1/14/2013 1.80 1.85 1.70 1.85 231
1/11/2013 1.87 1.87 1.86 1.86 44
1/10/2013 1.61 1.90 1.61 1.87 187
1/9/2013 1.94 2.00 1.85 2.00 50
1/8/2013 1.94 1.94 1.94 1.94 5
1/7/2013 1.95 1.95 1.95 1.95 66
1/4/2013 1.95 1.95 1.95 1.95 0
1/3/2013 1.83 1.95 1.75 1.95 72
1/2/2013 1.95 1.95 1.80 1.80 13
12/31/2012 1.94 1.94 1.80 1.94 36
12/28/2012 2.05 2.05 2.05 2.05 0
12/27/2012 2.05 2.05 2.05 2.05 0
12/26/2012 1.90 2.05 1.90 2.05 48
12/24/2012 1.81 1.81 1.81 1.81 0
Marketplace
Trading Center