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

Universal Media Group Inc (OP: UMGP )

0.1980 UNCHANGED
Streaming Delayed Price Updated: 1:09 PM EDT, Apr 29, 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 (%)
Jun 30, 2017 1.370 1.370 1.010 1.370 5,770 +0.02(+1.48%)
Jun 29, 2017 1.540 1.540 1.000 1.350 19,789 +0.15(+12.50%)
Jun 28, 2017 0.9600 1.220 0.7300 1.200 4,277 +1.00(+500.00%)
Jun 27, 2017 0.2000 0.2000 0.2000 0.2000 375 -0.86(-81.13%)
Jun 23, 2017 1.060 1.060 1.060 15 -0.09(-7.83%)
Jun 22, 2017 1.200 1.200 1.150 1.150 2,042 +0.09(+8.49%)
Jun 21, 2017 1.130 1.200 1.060 1.060 2,524 +0.00(+0.00%)
Jun 20, 2017 1.060 1.060 1.060 1.060 2,603 +0.00(+0.00%)
Jun 19, 2017 1.050 1.060 1.030 1.060 1,139 +0.01(+0.95%)
Jun 16, 2017 1.520 1.520 1.050 1.050 7,363 -0.47(-30.92%)
Jun 15, 2017 1.550 1.550 1.500 1.520 2,387 +0.02(+1.33%)
Jun 14, 2017 1.335 1.650 1.335 1.500 2,443 +0.25(+20.00%)
Jun 13, 2017 1.000 1.600 1.000 1.250 7,536 +0.30(+31.58%)
Jun 12, 2017 0.7499 1.100 0.7499 0.9500 4,232 +0.30(+46.15%)
May 31, 2017 0.6500 0.6500 0.6500 0 +0.08(+14.04%)
Apr 10, 2017 0.5700 0.5700 0.5700 0 +0.01(+1.79%)
Mar 27, 2017 0.5600 0.5600 0.5600 0 +0.01(+1.82%)
Jan 17, 2017 0.5500 0.5500 0.5500 0 -0.97(-63.82%)
Jan 12, 2017 1.520 1.520 1.520 0 +0.00(+0.00%)
Jan 11, 2017 1.520 1.520 1.520 1.520 800 +0.00(+0.00%)
Jan 03, 2017 1.520 1.520 1.520 0 -0.02(-1.30%)
Dec 30, 2016 1.540 1.540 1.540 0 +0.02(+1.32%)
Dec 29, 2016 1.000 1.530 1.000 1.520 2,382 +0.52(+52.00%)
Dec 01, 2016 1.000 1.000 1.000 1 -0.01(-0.99%)
Nov 28, 2016 1.010 1.010 1.010 0 +0.88(+689.06%)
Nov 22, 2016 0.1280 0.1280 0.1280 0 -0.92(-87.81%)
Oct 27, 2016 1.050 1.050 1.050 0 +0.10(+9.95%)
Oct 26, 2016 0.9550 0.9550 0.9550 0.9550 200 -0.02(-1.55%)
Oct 04, 2016 0.9700 0.9700 0.9700 0 +0.00(+0.00%)
Oct 03, 2016 0.9700 0.9700 0.9700 0.9700 0 +0.00(+0.00%)
Sep 30, 2016 0.9700 0.9700 0.9700 0.9700 0 +0.00(+0.00%)
Sep 29, 2016 0.9700 0.9700 0.9700 0.9700 500 +0.00(+0.00%)
Sep 28, 2016 0.9700 0.9700 0.9700 0.9700 100 -0.06(-5.83%)
Sep 27, 2016 1.030 1.030 1.030 1.030 100 +0.00(+0.00%)
Sep 26, 2016 1.030 1.030 1.030 1.030 174 -0.01(-0.96%)
Sep 23, 2016 1.050 1.050 1.040 1.040 200 -0.16(-13.62%)
Sep 16, 2016 1.204 1.204 1.204 0 -0.05(-3.68%)
Sep 15, 2016 1.000 1.250 1.000 1.250 200 +0.23(+22.55%)
Sep 14, 2016 1.020 1.020 1.020 1.020 548 -0.01(-0.97%)
Sep 13, 2016 1.030 1.030 1.030 1.030 8,016 +0.00(+0.00%)
Sep 07, 2016 1.030 1.030 1.030 14 -0.01(-0.96%)
Sep 02, 2016 1.040 1.040 1.040 0 +0.00(+0.00%)
Aug 31, 2016 1.040 1.040 1.040 1 +0.01(+0.97%)
Aug 26, 2016 1.030 1.030 1.030 0 +0.03(+3.00%)
Aug 22, 2016 1.000 1.000 1.000 0 -0.05(-4.76%)
Aug 19, 2016 1.050 1.050 1.050 1.050 2,505 -0.05(-4.55%)
Jul 25, 2016 1.100 1.100 1.100 0 -0.89(-44.72%)
Jul 18, 2016 1.990 1.990 1.990 0 +0.89(+80.91%)
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.