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

Universal Media Group Inc (OP: UMGP )

0.2000 UNCHANGED
Streaming Delayed Price Updated: 3:08 PM EDT, Apr 18, 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 (%)
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%)
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.