Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Universal Media Group Inc (OP: UMGP )

0.1697 UNCHANGED
Streaming Delayed Price Updated: 1:28 PM EDT, May 21, 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 30, 2018 0.2599 0.2599 0.2599 0 +0.22(+640.46%)
Oct 17, 2018 0.0351 0.0351 0.0351 0 -0.02(-39.06%)
Oct 15, 2018 0.0576 0.0576 0.0576 0 +0.02(+44.00%)
Oct 04, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 03, 2018 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+13.96%)
Oct 01, 2018 0.0351 0.0351 0.0351 0 +0.00(+0.00%)
Sep 27, 2018 0.0351 0.0351 0.0351 0 -0.00(-0.28%)
Sep 24, 2018 0.0352 0.0352 0.0352 0 +0.00(+0.00%)
Sep 21, 2018 0.0352 0.0352 0.0352 60 +0.00(+0.00%)
Sep 11, 2018 0.0352 0.0352 0.0352 0 +0.00(+0.28%)
Sep 06, 2018 0.0351 0.0351 0.0351 0 +0.00(+0.00%)
Sep 05, 2018 0.0351 0.0351 0.0351 0.0351 400 -0.23(-86.75%)
Aug 31, 2018 0.2649 0.2649 0.2649 0 +0.00(+0.04%)
Aug 24, 2018 0.2648 0.2648 0.2648 0 +0.00(+0.00%)
Aug 22, 2018 0.2648 0.2648 0.2648 0 -0.00(-0.04%)
Aug 21, 2018 0.2649 0.2649 0.2649 50 +0.00(+0.00%)
Aug 17, 2018 0.2649 0.2649 0.2649 0 +0.00(+0.00%)
Aug 16, 2018 0.0352 0.2649 0.0352 0.2649 3,700 +0.00(+0.00%)
Aug 13, 2018 0.2649 0.2649 0.2649 0 +0.00(+0.00%)
Aug 08, 2018 0.2649 0.2649 0.2649 0 +0.23(+654.70%)
Aug 07, 2018 0.0351 0.0351 0.0351 1 +0.00(+0.00%)
Aug 03, 2018 0.0351 0.0351 0.0351 0 +0.00(+0.00%)
Jul 26, 2018 0 +0.00(+0.00%)
Jul 19, 2018 0.2000 0.2000 0.2000 0 -0.05(-19.97%)
Jul 16, 2018 0.2499 0.2499 0.2499 0 +0.05(+24.95%)
Jul 12, 2018 0.2000 0.2000 0.2000 0 -0.02(-9.01%)
Jul 11, 2018 0.2198 0.2198 0.2198 0.2198 100 +0.17(+339.60%)
Jul 10, 2018 0.0500 0.0500 0.0500 0.0500 2,190 -0.15(-75.00%)
Jul 05, 2018 0.2000 0.2000 0.2000 0 +0.05(+33.33%)
Jul 03, 2018 0.1500 0.1500 0.1500 0 -0.11(-42.29%)
Jun 19, 2018 0.2599 0.2599 0.2599 0 +0.20(+333.17%)
Jun 14, 2018 0.0600 0.0600 0.0600 0 -0.21(-77.76%)
Jun 11, 2018 0.2698 0.2698 0.2698 0 -0.01(-3.61%)
Jun 06, 2018 0.2799 0.2799 0.2799 0 -0.02(-6.67%)
May 22, 2018 0.2999 0.2999 0.2999 0 +0.00(+0.00%)
May 21, 2018 0.2999 0.2999 0.2999 0.2999 2,300 -0.08(-21.00%)
May 17, 2018 0.3796 0.3796 0.3796 0 -0.02(-4.79%)
May 16, 2018 0.3987 0.3987 0.3987 0.3987 300 -0.10(-20.08%)
May 15, 2018 0.4989 0.4989 0.4989 0.4989 150 +0.34(+211.81%)
May 14, 2018 0.0350 0.1600 0.0350 0.1600 5,880 +0.05(+45.45%)
May 11, 2018 0.0300 0.1100 0.0300 0.1100 3,000 +0.00(+0.00%)
May 09, 2018 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
May 08, 2018 0.1100 0.1100 0.1100 0.1100 200 +0.10(+937.74%)
May 04, 2018 0.0106 0.0106 0.0106 0 -0.10(-90.36%)
May 03, 2018 0.1100 0.1100 0.1100 0.1100 100 -0.09(-45.00%)
Apr 30, 2018 0.2000 0.2000 0.2000 5 +0.00(+0.00%)
Apr 25, 2018 0.2000 0.2000 0.2000 0 +0.04(+21.21%)
Apr 24, 2018 0.1650 0.1650 0.1650 0.1650 2,500 +0.15(+1501.94%)
Apr 23, 2018 0.0103 0.0103 0.0103 0.0103 1,000 -0.09(-89.70%)
Apr 20, 2018 0.1000 0.1000 0.1000 0.1000 110 -0.07(-39.39%)
Apr 06, 2018 0.1650 0.1650 0.1650 50 +0.00(+0.00%)
Mar 28, 2018 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Mar 26, 2018 0.1650 0.1650 0.1650 0 -0.01(-8.33%)
Mar 15, 2018 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Mar 14, 2018 0.2000 0.2000 0.1800 0.1800 4,309 +0.08(+79.82%)
Mar 12, 2018 0.1001 0.1001 0.1001 0 +0.00(+0.00%)
Mar 08, 2018 0.1001 0.1001 0.1001 1 +0.00(+0.10%)
Mar 07, 2018 0.1000 0.1000 0.1000 0.1000 100 +0.00(+0.00%)
Mar 06, 2018 0.1000 0.1000 0.1000 0.1000 2,000 -0.25(-71.22%)
Feb 20, 2018 0.3475 0.3475 0.3475 0 -0.00(-0.71%)
Feb 14, 2018 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Feb 12, 2018 0.3500 0.3500 0.3500 0 +0.13(+59.09%)
Feb 08, 2018 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Feb 07, 2018 0.5080 0.5080 0.2200 0.2200 300 -0.01(-6.38%)
Feb 05, 2018 0.2350 0.2350 0.2350 0 -0.02(-6.00%)
Feb 02, 2018 0.2500 0.2500 0.2500 0.2500 201 -0.29(-53.70%)
Feb 01, 2018 0.5300 0.5400 0.2200 0.5400 400 +0.00(+0.00%)
Jan 31, 2018 0.4500 0.5400 0.4500 0.5400 2,000 +0.34(+170.00%)
Jan 30, 2018 0.2350 0.2350 0.2000 0.2000 999 -0.20(-50.00%)
Jan 26, 2018 0.4000 0.4000 0.4000 0 -0.05(-11.11%)
Jan 12, 2018 0.4500 0.4500 0.4500 0 +0.23(+100.89%)
Jan 09, 2018 0.2240 0.2240 0.2240 0 -0.31(-57.74%)
Jan 05, 2018 0.5300 0.5300 0.5300 0 -0.01(-1.85%)
Jan 03, 2018 0.5400 0.5400 0.5400 85 +0.04(+8.00%)
Dec 26, 2017 0.5000 0.5000 0.5000 45 +0.05(+11.11%)
Dec 21, 2017 0.4500 0.4500 0.4500 1 -0.05(-10.00%)
Dec 20, 2017 0.3100 0.5000 0.3100 0.5000 3,200 +0.20(+66.72%)
Dec 19, 2017 0.3121 0.3537 0.2999 0.2999 8,501 -0.24(-44.46%)
Dec 14, 2017 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Dec 13, 2017 0.5400 0.5400 0.5400 0.5400 3,702 +0.00(+0.00%)
Dec 07, 2017 0.5400 0.5400 0.5400 0 +0.23(+73.08%)
Dec 04, 2017 0.3120 0.3120 0.3120 0 -0.19(-37.60%)
Dec 01, 2017 0.5000 0.5000 0.5000 0.5000 1,335 -0.00(-0.59%)
Nov 29, 2017 0.5030 0.5030 0.5030 0 -0.10(-16.17%)
Nov 24, 2017 0.6000 0.6000 0.6000 0 +0.06(+12.13%)
Nov 22, 2017 0.5351 0.5845 0.5351 0.5351 2,390 +0.00(+0.00%)
Nov 21, 2017 0.5351 0.5351 0.3600 0.5351 1,849 +0.18(+48.64%)
Nov 20, 2017 0.3600 0.3600 0.3600 0.3600 100 -0.18(-32.72%)
Nov 08, 2017 0.5351 0.5351 0.5351 0 +0.03(+5.13%)
Nov 06, 2017 0.5090 0.5090 0.5090 0 -0.03(-4.88%)
Nov 02, 2017 0.5351 0.5351 0.5351 0 +0.00(+0.00%)
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.