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 (%)
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%)
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.