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

Universal Media Group Inc (OP: UMGP )

0.1797 -0.0103 (-5.42%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 10, 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, 2021 0.1990 0.1990 0.1500 0.1643 31,529 +0.01(+9.53%)
Jun 29, 2021 0.1680 0.1680 0.1481 0.1500 20,706 +0.00(+0.00%)
Jun 28, 2021 0.1790 0.1800 0.1460 0.1500 50,245 +0.01(+6.38%)
Jun 25, 2021 0.1330 0.1790 0.1330 0.1410 131,706 +0.02(+17.50%)
Jun 24, 2021 0.1300 0.1300 0.1160 0.1200 188,910 +0.00(+3.90%)
Jun 23, 2021 0.1390 0.1390 0.1155 0.1155 29,877 +0.01(+4.90%)
Jun 22, 2021 0.1350 0.1350 0.1101 0.1101 37,725 -0.02(-15.31%)
Jun 21, 2021 0.1508 0.1508 0.1188 0.1300 152,432 +0.00(+0.00%)
Jun 18, 2021 0.1450 0.1450 0.1244 0.1300 38,465 -0.02(-13.28%)
Jun 17, 2021 0.1508 0.1508 0.1499 0.1499 8,175 +0.02(+14.43%)
Jun 16, 2021 0.1800 0.1800 0.1310 0.1310 51,400 -0.01(-7.09%)
Jun 15, 2021 0.1500 0.1500 0.1410 0.1410 270,900 -0.01(-6.00%)
Jun 14, 2021 0.1655 0.1880 0.1500 0.1500 6,927 -0.02(-11.76%)
Jun 11, 2021 0.1800 0.1800 0.1500 0.1700 28,789 +0.03(+21.43%)
Jun 10, 2021 0.1899 0.1899 0.1310 0.1400 101,293 +0.01(+5.26%)
Jun 09, 2021 0.1163 0.1999 0.1163 0.1330 153,867 +0.02(+13.19%)
Jun 08, 2021 0.2600 0.2600 0.1168 0.1175 172,119 -0.03(-21.67%)
Jun 07, 2021 0.2697 0.2697 0.1400 0.1500 138,270 -0.03(-16.67%)
Jun 04, 2021 0.1850 0.2900 0.1600 0.1800 354,227 +0.03(+20.00%)
Jun 03, 2021 0.1910 0.1910 0.1451 0.1500 27,920 -0.04(-20.97%)
Jun 02, 2021 0.1898 0.1898 0.1898 0.1898 1,510 +0.04(+26.53%)
Jun 01, 2021 0.1500 0.1500 0.1500 0.1500 179 -0.01(-8.03%)
May 26, 2021 0.1631 0.1631 0.1631 25 +0.01(+8.73%)
May 25, 2021 0.1500 0.1500 0.1500 0.1500 5,015 +0.00(+0.00%)
May 21, 2021 0.1500 0.1500 0.1500 0 +0.01(+4.17%)
May 18, 2021 0.1440 0.1440 0.1440 0 -0.00(-1.50%)
May 13, 2021 0.1462 0.1462 0.1462 0 -0.00(-2.53%)
May 11, 2021 0.1500 0.1500 0.1500 0 -0.02(-13.09%)
May 07, 2021 0.1726 0.1726 0.1726 0 -0.01(-4.11%)
May 06, 2021 0.1461 0.1800 0.1461 0.1800 700 -0.02(-11.15%)
May 05, 2021 0.2026 0.2026 0.2026 0.2026 2,508 +0.02(+12.56%)
May 04, 2021 0.1701 0.1800 0.1701 0.1800 1,400 +0.03(+23.12%)
May 03, 2021 0.1462 0.1462 0.1462 0.1462 1,821 +0.00(+0.00%)
Apr 30, 2021 0.1715 0.1715 0.1462 0.1462 2,900 +0.00(+0.76%)
Apr 26, 2021 0.1451 0.1451 0.1451 0 +0.00(+0.69%)
Apr 22, 2021 0.1441 0.1441 0.1441 0 +0.00(+0.00%)
Apr 20, 2021 0.1441 0.1441 0.1441 0 +0.00(+0.00%)
Apr 19, 2021 0.1441 0.1441 0.1441 0.1441 401 +0.00(+0.00%)
Apr 15, 2021 0.1441 0.1441 0.1441 0 +0.00(+0.00%)
Apr 14, 2021 0.1760 0.1760 0.1441 0.1441 200 -0.03(-18.12%)
Apr 12, 2021 0.1760 0.1760 0.1760 0 -0.03(-15.34%)
Apr 09, 2021 0.2078 0.2079 0.2078 0.2079 1,300 +0.01(+3.95%)
Apr 07, 2021 0.2000 0.2000 0.2000 0 +0.06(+38.79%)
Apr 06, 2021 0.2000 0.2000 0.1441 0.1441 2,639 -0.06(-30.05%)
Apr 01, 2021 0.2060 0.2060 0.2060 0 -0.00(-0.91%)
Mar 30, 2021 0.2079 0.2079 0.2079 0 +0.03(+15.50%)
Mar 29, 2021 0.1800 0.1800 0.1800 35 +0.00(+0.00%)
Mar 26, 2021 0.1455 0.2099 0.1455 0.1800 6,600 +0.00(+1.12%)
Mar 25, 2021 0.1780 0.1780 0.1780 0.1780 1,721 +0.00(+2.12%)
Mar 24, 2021 0.1999 0.1999 0.1743 0.1743 1,396 +0.03(+21.89%)
Mar 23, 2021 0.2019 0.2019 0.1430 0.1430 600 -0.04(-21.82%)
Mar 18, 2021 0.1829 0.1829 0.1829 0 -0.02(-9.19%)
Mar 17, 2021 0.1420 0.2014 0.1420 0.2014 804 -0.00(-0.30%)
Mar 16, 2021 0.2059 0.2059 0.1791 0.2020 1,600 +0.00(+0.05%)
Mar 15, 2021 0.2019 0.2019 0.2019 31 +0.00(+0.00%)
Mar 12, 2021 0.2039 0.2039 0.2019 0.2019 5,000 -0.00(-1.03%)
Mar 11, 2021 0.2059 0.2059 0.2040 0.2040 2,511 +0.00(+0.05%)
Mar 10, 2021 0.1880 0.2039 0.1880 0.2039 3,010 +0.03(+17.86%)
Mar 08, 2021 0.1730 0.1730 0.1730 0 -0.03(-15.15%)
Mar 05, 2021 0.2039 0.2039 0.2039 83 +0.00(+0.00%)
Mar 04, 2021 0.1400 0.2039 0.1400 0.2039 2,145 +0.06(+45.64%)
Mar 03, 2021 0.1655 0.1655 0.1400 0.1400 638 -0.02(-14.37%)
Mar 02, 2021 0.1331 0.1635 0.1331 0.1635 258 -0.03(-16.15%)
Mar 01, 2021 0.1331 0.1980 0.1321 0.1950 4,662 +0.07(+52.34%)
Feb 23, 2021 0.1280 0.1280 0.1280 0 -0.05(-26.22%)
Feb 22, 2021 0.1735 0.2080 0.1735 0.1735 539 -0.03(-15.37%)
Feb 18, 2021 0.2050 0.2050 0.2050 0 +0.01(+4.86%)
Feb 17, 2021 0.1980 0.2000 0.1695 0.1955 4,970 +0.01(+7.24%)
Feb 16, 2021 0.2100 0.2100 0.1640 0.1823 13,745 +0.05(+40.23%)
Feb 12, 2021 0.1300 0.1300 0.1300 75 +0.00(+0.00%)
Feb 11, 2021 0.1300 0.1800 0.1300 0.1300 1,225 -0.07(-34.34%)
Feb 10, 2021 0.1980 0.2075 0.1980 0.1980 312 +0.07(+51.03%)
Feb 09, 2021 0.1311 0.1311 0.1311 0.1311 271 -0.03(-19.37%)
Feb 08, 2021 0.1626 0.1626 0.1626 0.1626 450 +0.04(+30.08%)
Feb 05, 2021 0.2070 0.2070 0.1250 0.1250 500 -0.07(-35.90%)
Feb 03, 2021 0.1950 0.1950 0.1950 0 -0.01(-6.25%)
Feb 01, 2021 0.2080 0.2080 0.2080 0 +0.01(+5.05%)
Jan 29, 2021 0.2000 0.5100 0.1980 0.1980 4,400 +0.06(+39.44%)
Jan 27, 2021 0.1420 0.1420 0.1420 0 +0.00(+0.00%)
Jan 26, 2021 0.1420 0.1420 0.1420 81 +0.00(+0.00%)
Jan 25, 2021 0.1580 0.2000 0.1420 0.1420 12,900 -0.02(-10.13%)
Jan 15, 2021 0.1580 0.1580 0.1580 0 +0.00(+0.64%)
Jan 14, 2021 0.1570 0.1570 0.1570 0.1570 250 -0.05(-25.24%)
Jan 12, 2021 0.2100 0.2100 0.2100 0 -0.01(-3.45%)
Jan 11, 2021 0.1575 0.2175 0.1575 0.2175 1,415 +0.01(+3.57%)
Jan 08, 2021 0.2000 0.2225 0.2000 0.2100 23,500 +0.01(+5.00%)
Jan 07, 2021 0.2025 0.2025 0.2000 0.2000 102,500 -0.09(-31.03%)
Jan 05, 2021 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jan 04, 2021 0.2999 0.2999 0.2900 0.2900 23,721 +0.01(+3.57%)
Dec 31, 2020 0.2800 0.2800 0.2800 24,230 +0.04(+16.67%)
Dec 30, 2020 0.2800 0.2800 0.2300 0.2400 24,230 +0.01(+4.35%)
Dec 29, 2020 0.2300 0.2300 0.2300 87 +0.00(+0.00%)
Dec 28, 2020 0.2800 0.2800 0.1400 0.2300 1,599 +0.10(+73.85%)
Dec 23, 2020 0.1323 0.1323 0.1323 0 +0.00(+0.23%)
Dec 22, 2020 0.1320 0.1320 0.1320 0.1320 526 -0.05(-27.07%)
Dec 21, 2020 0.1810 0.1810 0.1810 15 +0.00(+0.00%)
Dec 17, 2020 0.1810 0.1810 0.1810 0 -0.01(-5.14%)
Dec 16, 2020 0.1908 0.1908 0.1908 0.1908 1,000 +0.00(+0.21%)
Dec 15, 2020 0.1904 0.1904 0.1904 1 +0.00(+0.00%)
Dec 10, 2020 0.1904 0.1904 0.1904 0 +0.01(+5.48%)
Dec 09, 2020 0.1805 0.1805 0.1805 0.1805 120 -0.02(-9.75%)
Dec 08, 2020 0.2200 0.2280 0.1795 0.2000 3,737 +0.02(+11.98%)
Dec 07, 2020 0.2092 0.2300 0.1781 0.1786 12,987 +0.03(+19.07%)
Dec 01, 2020 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 24, 2020 0.1500 0.1500 0.1500 0 -0.08(-34.78%)
Nov 19, 2020 0.2300 0.2300 0.2300 0 +0.10(+80.96%)
Nov 17, 2020 0.1271 0.1271 0.1271 0 -0.10(-44.74%)
Nov 10, 2020 0.2300 0.2300 0.2300 0 +0.06(+35.29%)
Nov 09, 2020 0.2200 0.2800 0.1700 0.1700 1,402 +0.04(+34.92%)
Nov 04, 2020 0.1260 0.1260 0.1260 0 -0.05(-29.21%)
Nov 02, 2020 0.1780 0.1780 0.1780 0 -0.05(-22.61%)
Oct 30, 2020 0.1630 0.2300 0.1630 0.2300 6,200 +0.03(+15.06%)
Oct 28, 2020 0.1999 0.1999 0.1999 0 +0.05(+33.27%)
Oct 27, 2020 0.1380 0.1500 0.1380 0.1500 10,000 +0.00(+0.00%)
Oct 26, 2020 0.1500 0.1500 0.1500 50 +0.00(+0.00%)
Oct 22, 2020 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 21, 2020 0.1130 0.1500 0.1130 0.1500 4,802 -0.00(-1.32%)
Oct 14, 2020 0.1520 0.1520 0.1520 0 -0.08(-33.91%)
Oct 13, 2020 0.2300 0.2300 0.2300 0.2300 400 +0.00(+0.00%)
Oct 12, 2020 0.2800 0.2900 0.2300 0.2300 5,600 -0.05(-17.86%)
Oct 09, 2020 0.2900 0.2900 0.2800 0.2800 2,300 -0.01(-3.45%)
Oct 06, 2020 0.2900 0.2900 0.2900 0 +0.10(+54.26%)
Oct 05, 2020 0.1880 0.1880 0.1880 0.1880 1,000 +0.08(+82.17%)
Sep 29, 2020 0.1032 0.1032 0.1032 0 +0.00(+0.19%)
Sep 25, 2020 0.1030 0.1030 0.1030 0 -0.09(-45.47%)
Sep 21, 2020 0.1889 0.1889 0.1889 0 -0.00(-0.05%)
Sep 16, 2020 0.1890 0.1890 0.1890 0 +0.00(+0.00%)
Sep 15, 2020 0.1910 0.1910 0.0810 0.1890 600 +0.11(+135.96%)
Sep 14, 2020 0.0801 0.0801 0.0801 0.0801 1,900 -0.11(-58.92%)
Sep 11, 2020 0.1950 0.1950 0.1950 48 +0.00(+0.00%)
Sep 10, 2020 0.1950 0.1950 0.1950 0.1950 1,657 -0.00(-1.17%)
Sep 04, 2020 0.1973 0.1973 0.1973 0 -0.00(-0.30%)
Sep 02, 2020 0.1979 0.1979 0.1979 0 +0.00(+0.00%)
Aug 26, 2020 0.1979 0.1979 0.1979 0 +0.00(+0.00%)
Aug 24, 2020 0.1979 0.1979 0.1979 0 +0.07(+56.94%)
Aug 21, 2020 0.1270 0.1270 0.1261 0.1261 1,900 +0.00(+0.00%)
Aug 19, 2020 0.1261 0.1261 0.1261 0 -0.07(-36.28%)
Aug 18, 2020 0.1979 0.1979 0.1979 0.1979 200 -0.00(-1.00%)
Aug 17, 2020 0.1999 0.1999 0.1999 0.1999 100 +0.05(+30.23%)
Aug 11, 2020 0.1535 0.1535 0.1535 0 +0.00(+0.00%)
Aug 10, 2020 0.1535 0.1535 0.1535 1 +0.00(+0.00%)
Aug 06, 2020 0.1535 0.1535 0.1535 0 +0.00(+0.00%)
Aug 04, 2020 0.1535 0.1535 0.1535 0 +0.00(+0.00%)
Jul 28, 2020 0.1535 0.1535 0.1535 0 +0.00(+0.00%)
Jul 22, 2020 0.1535 0.1535 0.1535 0 +0.00(+0.00%)
Jul 21, 2020 0.1535 0.1535 0.1535 0.1535 600 -0.05(-23.21%)
Jul 20, 2020 0.1999 0.1999 0.1999 0.1999 580 +0.00(+0.00%)
Jul 17, 2020 0.1999 0.1999 0.1999 0.1999 500 +0.05(+32.38%)
Jul 15, 2020 0.1510 0.1510 0.1510 0 -0.05(-24.46%)
Jul 13, 2020 0.1999 0.1999 0.1999 0 +0.00(+0.00%)
Jul 09, 2020 0.1999 0.1999 0.1999 0 +0.00(+0.00%)
Jul 08, 2020 0.1999 0.1999 0.1999 0.1999 220 +0.05(+30.65%)
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.