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

Universal Media Group Inc (OP: UMGP )

0.1999 -0.0001 (-0.05%)
Streaming Delayed Price Updated: 3:35 PM EDT, Apr 23, 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 (%)
Sep 28, 2023 0.2449 0 -0.00(-0.08%)
Sep 27, 2023 0.2480 0.2480 0.2451 0.2451 7,500 -0.03(-10.35%)
Sep 21, 2023 0.2734 34 +0.02(+7.01%)
Sep 20, 2023 0.2470 0.2700 0.2470 0.2555 24,400 -0.00(-1.73%)
Sep 18, 2023 0.2600 28 -0.02(-7.11%)
Sep 13, 2023 0.2799 0 +0.02(+7.65%)
Sep 12, 2023 0.2600 0.2600 0.2600 0.2600 1,000 +0.01(+4.92%)
Sep 11, 2023 0.1849 0.2998 0.1848 0.2478 95,002 +0.06(+30.63%)
Sep 06, 2023 0.1897 0 -0.00(-0.11%)
Sep 05, 2023 0.1721 0.1899 0.1721 0.1899 1,950 -0.00(-1.61%)
Sep 01, 2023 0.1721 0.1930 0.1721 0.1930 699 -0.00(-0.52%)
Aug 31, 2023 0.1920 0.2010 0.1730 0.1940 1,199 -0.00(-0.92%)
Aug 30, 2023 0.1690 0.2000 0.1690 0.1958 27,100 -0.00(-1.61%)
Aug 29, 2023 0.2020 0.2020 0.1690 0.1990 10,500 +0.00(+0.61%)
Aug 28, 2023 0.1650 0.2020 0.1650 0.1978 7,807 -0.00(-2.08%)
Aug 25, 2023 0.1750 0.2020 0.1750 0.2020 12,763 +0.00(+0.00%)
Aug 23, 2023 0.2020 67 +0.00(+1.00%)
Aug 22, 2023 0.1990 0.2020 0.1855 0.2000 21,861 +0.00(+0.00%)
Aug 21, 2023 0.2190 0.2190 0.1760 0.2000 33,684 -0.02(-8.68%)
Aug 18, 2023 0.1910 0.2190 0.1910 0.2190 539 -0.00(-0.45%)
Aug 17, 2023 0.2236 0.2290 0.1860 0.2200 21,460 -0.01(-6.34%)
Aug 15, 2023 0.2349 0 -0.00(-0.84%)
Aug 14, 2023 0.2369 0.2369 0.2369 0.2369 15,023 -0.00(-0.38%)
Aug 10, 2023 0.2378 0 +0.01(+4.30%)
Aug 09, 2023 0.2051 0.2300 0.2051 0.2280 12,526 +0.02(+8.57%)
Aug 08, 2023 0.2351 0.2489 0.2051 0.2100 59,647 -0.02(-10.64%)
Aug 07, 2023 0.2650 0.2725 0.1800 0.2350 293,000 -0.03(-11.32%)
Aug 04, 2023 0.2999 0.2999 0.2620 0.2650 37,700 -0.03(-11.67%)
Aug 03, 2023 0.2774 0.3100 0.2774 0.3000 26,302 -0.01(-1.64%)
Aug 02, 2023 0.2900 0.3200 0.2800 0.3050 52,716 -0.01(-1.61%)
Aug 01, 2023 0.3940 0.3940 0.2800 0.3100 196,156 -0.05(-14.22%)
Jul 31, 2023 0.3787 0.4000 0.3614 0.3614 194,417 -0.01(-3.37%)
Jul 28, 2023 0.3395 0.3740 0.3100 0.3740 168,745 +0.05(+15.47%)
Jul 27, 2023 0.3000 0.3239 0.2700 0.3239 24,898 +0.01(+1.89%)
Jul 26, 2023 0.2826 0.3394 0.2825 0.3179 13,470 -0.02(-6.50%)
Jul 25, 2023 0.2412 0.3450 0.2310 0.3400 144,554 +0.06(+21.43%)
Jul 24, 2023 0.2680 0.2801 0.2575 0.2800 21,172 +0.00(+1.45%)
Jul 19, 2023 0.2760 0 +0.00(+0.00%)
Jul 18, 2023 0.2364 0.2760 0.2364 0.2760 2,600 +0.00(+0.00%)
Jul 17, 2023 0.2400 0.2760 0.2364 0.2760 8,050 +0.00(+0.40%)
Jul 14, 2023 0.2749 0.2749 0.2749 0.2749 2,500 -0.00(-0.04%)
Jul 13, 2023 0.2770 0.2770 0.2500 0.2750 7,770 -0.01(-1.79%)
Jul 12, 2023 0.2655 0.2800 0.2655 0.2800 564 +0.00(+0.00%)
Jul 11, 2023 0.2800 0.2800 0.2800 0.2800 5,450 -0.02(-6.67%)
Jul 10, 2023 0.3000 0.3000 0.3000 0.3000 1,642 +0.00(+0.00%)
Jul 06, 2023 0.3000 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.