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

Universal Media Group Inc (OP: UMGP )

0.1400 -0.0397 (-22.09%)
Streaming Delayed Price Updated: 9:43 AM EDT, May 14, 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 (%)
Mar 31, 2022 0.5700 0.6000 0.5700 0.6000 927 -0.10(-14.15%)
Mar 30, 2022 0.5700 0.7000 0.5700 0.6989 14,300 +0.10(+16.48%)
Mar 29, 2022 0.4600 0.6000 0.4600 0.6000 12,540 +0.10(+20.00%)
Mar 28, 2022 0.4300 0.5000 0.4300 0.5000 20,807 +0.05(+11.36%)
Mar 25, 2022 0.4800 0.4800 0.3950 0.4490 71,479 -0.05(-10.20%)
Mar 24, 2022 0.5000 0.5000 0.4400 0.5000 19,035 +0.00(+0.00%)
Mar 23, 2022 0.6000 0.6000 0.4020 0.5000 123,942 -0.10(-16.67%)
Mar 22, 2022 0.5800 0.6000 0.5100 0.6000 5,992 +0.00(+0.00%)
Mar 21, 2022 0.5200 0.6400 0.5100 0.6000 4,182 -0.04(-6.25%)
Mar 18, 2022 0.6400 0.6400 0.5400 0.6400 1,632 +0.14(+28.03%)
Mar 17, 2022 0.7500 0.8000 0.4111 0.4999 111,241 -0.25(-33.26%)
Mar 16, 2022 0.6950 0.8100 0.6425 0.7490 20,575 +0.15(+24.83%)
Mar 15, 2022 0.6557 0.7800 0.5300 0.6000 51,165 -0.19(-23.95%)
Mar 14, 2022 0.8100 0.8100 0.6971 0.7890 13,948 -0.02(-2.23%)
Mar 11, 2022 0.7990 0.8230 0.7500 0.8070 8,137 -0.01(-1.59%)
Mar 10, 2022 0.7500 0.8200 0.7200 0.8200 8,640 +0.13(+18.84%)
Mar 09, 2022 0.7700 0.8230 0.6200 0.6900 31,688 -0.11(-13.75%)
Mar 08, 2022 0.8190 0.8190 0.6151 0.8000 64,636 -0.02(-2.39%)
Mar 07, 2022 0.6200 0.8200 0.6200 0.8196 12,969 -0.00(-0.40%)
Mar 04, 2022 0.8898 1.200 0.6724 0.8229 5,483 +0.27(+49.62%)
Mar 03, 2022 0.7000 0.7499 0.4600 0.5500 68,127 -0.21(-28.07%)
Mar 02, 2022 0.7698 0.7698 0.6027 0.7646 5,501 -0.04(-4.43%)
Mar 01, 2022 0.7787 0.8500 0.6900 0.8000 19,319 +0.01(+1.27%)
Feb 28, 2022 0.7024 0.7900 0.7024 0.7900 1,251 -0.01(-1.77%)
Feb 25, 2022 0.8350 0.8500 0.7200 0.8042 18,792 -0.10(-10.58%)
Feb 24, 2022 1.000 1.200 0.7550 0.8994 46,409 -0.16(-15.15%)
Feb 23, 2022 0.9500 1.100 0.6500 1.060 51,698 +0.16(+17.78%)
Feb 22, 2022 0.6230 0.9500 0.5660 0.9000 35,435 +0.22(+32.35%)
Feb 18, 2022 0.6800 0 -0.02(-2.86%)
Feb 17, 2022 0.5500 0.7000 0.5045 0.7000 16,115 +0.20(+40.00%)
Feb 16, 2022 0.5800 0.8000 0.4620 0.5000 66,552 -0.03(-5.66%)
Feb 15, 2022 0.6800 0.6900 0.2000 0.5300 140,806 -0.22(-29.33%)
Feb 14, 2022 0.7710 0.8595 0.6240 0.7500 28,584 -0.17(-18.24%)
Feb 11, 2022 1.080 1.080 0.7700 0.9173 140,357 -0.18(-16.61%)
Feb 10, 2022 1.310 1.320 1.000 1.100 37,166 -0.19(-14.73%)
Feb 09, 2022 1.150 1.310 1.050 1.290 23,595 +0.15(+13.16%)
Feb 08, 2022 1.150 1.150 1.140 1.140 1,110 +0.04(+3.64%)
Feb 07, 2022 1.220 1.220 1.050 1.100 22,741 -0.12(-9.84%)
Feb 04, 2022 1.140 1.295 1.140 1.220 37,050 +0.02(+1.67%)
Feb 03, 2022 1.200 1.300 1.055 1.200 11,358 -0.06(-4.76%)
Feb 02, 2022 1.280 1.300 1.050 1.260 22,773 -0.04(-3.08%)
Feb 01, 2022 1.500 1.500 1.050 1.300 98,829 +0.00(+0.00%)
Jan 31, 2022 1.510 1.510 1.190 1.300 31,335 -0.23(-15.03%)
Jan 28, 2022 1.370 1.560 1.300 1.530 68,232 +0.09(+6.25%)
Jan 27, 2022 1.430 1.450 1.370 1.440 6,885 -0.07(-4.64%)
Jan 26, 2022 1.500 1.530 1.400 1.510 26,297 +0.01(+0.67%)
Jan 25, 2022 1.600 1.640 1.400 1.500 19,763 -0.06(-4.15%)
Jan 24, 2022 1.460 1.760 1.400 1.565 10,139 +0.07(+4.34%)
Jan 21, 2022 1.850 1.850 1.460 1.500 34,784 -0.31(-17.13%)
Jan 20, 2022 1.670 1.850 1.510 1.810 29,365 +0.13(+7.74%)
Jan 19, 2022 1.560 1.695 1.560 1.680 4,737 +0.16(+10.53%)
Jan 18, 2022 1.550 1.700 1.320 1.520 42,597 -0.10(-6.17%)
Jan 14, 2022 1.620 0 -0.02(-1.22%)
Jan 13, 2022 1.600 1.770 1.460 1.640 9,884 +0.14(+9.33%)
Jan 12, 2022 1.500 1.600 1.390 1.500 12,586 +0.01(+0.67%)
Jan 11, 2022 1.500 1.730 0.5500 1.490 10,735 -0.14(-8.31%)
Jan 10, 2022 1.770 1.770 1.600 1.625 7,851 +0.02(+1.56%)
Jan 07, 2022 1.850 1.850 1.500 1.600 17,998 -0.15(-8.57%)
Jan 06, 2022 1.800 1.800 1.570 1.750 6,178 -0.03(-1.69%)
Jan 05, 2022 1.640 1.990 1.550 1.780 143,475 +0.28(+18.67%)
Jan 04, 2022 1.470 1.650 1.470 1.500 27,782 -0.04(-2.60%)
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.