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 (%)
Nov 30, 2023 0.3200 0.3200 0.2800 0.2800 36,628 -0.05(-15.15%)
Nov 29, 2023 0.3142 0.4090 0.3142 0.3300 177,647 -0.02(-5.31%)
Nov 28, 2023 0.3489 0.3689 0.2950 0.3485 39,302 +0.06(+20.17%)
Nov 27, 2023 0.4170 0.4170 0.2900 0.2900 104,334 -0.08(-21.83%)
Nov 24, 2023 0.3571 0.4179 0.3250 0.3710 8,605 -0.05(-11.22%)
Nov 22, 2023 0.4250 0.4490 0.3600 0.4179 163,862 -0.01(-1.67%)
Nov 21, 2023 0.3500 0.4450 0.3500 0.4250 48,471 +0.02(+6.25%)
Nov 17, 2023 0.4000 5 +0.02(+5.26%)
Nov 16, 2023 0.3800 0.4100 0.2800 0.3800 101,426 +0.02(+4.17%)
Nov 15, 2023 0.2700 0.3900 0.2700 0.3648 18,733 +0.09(+35.11%)
Nov 14, 2023 0.3000 0.3175 0.2550 0.2700 16,250 +0.00(+0.00%)
Nov 13, 2023 0.3500 0.4290 0.2425 0.2700 262,390 -0.02(-8.47%)
Nov 10, 2023 0.2000 0.2950 0.1625 0.2950 216,368 +0.10(+51.28%)
Nov 08, 2023 0.1950 0 +0.03(+18.18%)
Nov 07, 2023 0.1550 0.2100 0.1550 0.1650 42,140 +0.01(+6.45%)
Nov 06, 2023 0.1550 0.1550 0.1550 0.1550 677 -0.02(-9.52%)
Nov 03, 2023 0.1305 0.1844 0.1305 0.1713 21,289 +0.02(+14.20%)
Nov 02, 2023 0.1500 0.1500 0.1500 0.1500 500 -0.03(-18.66%)
Nov 01, 2023 0.1744 0.1844 0.1744 0.1844 833 +0.04(+27.00%)
Oct 31, 2023 0.1700 0.1844 0.1452 0.1452 35,350 -0.01(-5.59%)
Oct 30, 2023 0.1530 0.1844 0.1451 0.1538 3,485 -0.03(-18.15%)
Oct 26, 2023 0.1879 0 +0.02(+10.53%)
Oct 25, 2023 0.1623 0.1700 0.1600 0.1700 31,800 +0.01(+4.87%)
Oct 24, 2023 0.1633 0.1760 0.1621 0.1621 40,654 +0.00(+0.00%)
Oct 23, 2023 0.1621 0.1621 0.1621 0.1621 100 +0.00(+0.00%)
Oct 17, 2023 0.1621 0 +0.00(+0.00%)
Oct 16, 2023 0.1621 0.1621 0.1621 0.1621 250 -0.03(-17.30%)
Oct 13, 2023 0.1960 0.1960 0.1960 0.1960 1,096 +0.02(+9.50%)
Oct 11, 2023 0.1790 0 +0.00(+0.28%)
Oct 10, 2023 0.1820 0.1940 0.1521 0.1785 34,832 -0.02(-11.85%)
Oct 06, 2023 0.2025 0 -0.02(-7.95%)
Oct 05, 2023 0.1909 0.2200 0.1870 0.2200 14,500 +0.00(+0.46%)
Oct 04, 2023 0.2000 0.2190 0.1820 0.2190 27,712 -0.03(-10.58%)
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%)
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.