Skip to main content

Universal Media Group Inc (OP: UMGP )

0.1515 UNCHANGED
Streaming Delayed Price Updated: 11:37 AM EDT, Mar 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 05, 2023 0.3000 0.3000 0.3000 0.3000 225 +0.02(+6.08%)
Jun 30, 2023 0.2828 0 -0.02(-5.73%)
Jun 29, 2023 0.3000 0.3000 0.2771 0.3000 2,682 +0.00(+0.00%)
Jun 28, 2023 0.2771 0.3000 0.2771 0.3000 603 +0.00(+0.00%)
Jun 26, 2023 0.3000 0 -0.02(-4.76%)
Jun 23, 2023 0.3150 0.3150 0.3150 0.3150 200 +0.02(+5.00%)
Jun 21, 2023 0.3000 0 -0.03(-9.09%)
Jun 20, 2023 0.3300 0.3300 0.3300 0.3300 300 +0.03(+8.20%)
Jun 16, 2023 0.3390 0.3449 0.3000 0.3050 12,235 -0.02(-6.15%)
Jun 15, 2023 0.3490 0.3490 0.3250 0.3250 5,695 +0.03(+10.17%)
May 08, 2023 0.2750 0.2950 0.2750 0.2950 2,400 -0.02(-4.84%)
May 05, 2023 0.3100 0.3100 0.3100 0.3100 500 +0.05(+19.23%)
May 04, 2023 0.2563 0.3200 0.2500 0.2600 11,306 -0.01(-2.80%)
May 03, 2023 0.2741 0.2820 0.2325 0.2675 75,756 -0.06(-18.94%)
May 02, 2023 0.3000 0.3300 0.2871 0.3300 37,877 +0.02(+6.52%)
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.