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

Universal Media Group Inc (OP: UMGP )

0.1999 UNCHANGED
Streaming Delayed Price Updated: 3:35 PM EDT, Apr 23, 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 (%)
Mar 31, 2023 0.3600 0.3600 0.3330 0.3600 5,610 -0.02(-5.24%)
Mar 30, 2023 0.3650 0.3969 0.3650 0.3799 11,075 +0.01(+2.73%)
Mar 29, 2023 0.3110 0.3698 0.3110 0.3698 11,000 +0.03(+8.76%)
Mar 28, 2023 0.3550 0.3550 0.3300 0.3400 14,500 -0.01(-4.23%)
Mar 27, 2023 0.3550 0.3550 0.3550 0.3550 146 -0.02(-4.05%)
Mar 24, 2023 0.3061 0.3700 0.3061 0.3700 11,901 +0.06(+20.48%)
Mar 23, 2023 0.3128 0.3600 0.3055 0.3071 25,200 -0.03(-9.68%)
Mar 22, 2023 0.3399 0.3700 0.3399 0.3400 5,100 +0.00(+0.00%)
Mar 21, 2023 0.3400 0.3400 0.3400 0.3400 125 -0.02(-5.56%)
Mar 20, 2023 0.3200 0.3600 0.3100 0.3600 21,768 +0.02(+5.88%)
Mar 17, 2023 0.3399 0.3499 0.3225 0.3400 11,974 +0.00(+0.00%)
Mar 16, 2023 0.3300 0.3600 0.3100 0.3400 19,026 -0.04(-10.53%)
Mar 15, 2023 0.3300 0.3800 0.3200 0.3800 14,505 +0.04(+11.76%)
Mar 14, 2023 0.3400 0.3400 0.3400 0.3400 500 +0.00(+0.00%)
Mar 13, 2023 0.2910 0.3600 0.2910 0.3400 28,638 +0.01(+1.95%)
Mar 10, 2023 0.3300 0.3400 0.3200 0.3335 10,041 -0.01(-3.33%)
Mar 09, 2023 0.3300 0.3600 0.3300 0.3450 1,477 +0.00(+0.00%)
Mar 07, 2023 0.3450 0 -0.03(-8.00%)
Mar 06, 2023 0.3625 0.3750 0.3500 0.3750 2,630 +0.00(+0.00%)
Mar 03, 2023 0.2786 0.3750 0.2786 0.3750 13,055 +0.03(+7.14%)
Mar 02, 2023 0.3500 0.3500 0.2650 0.3500 14,774 -0.05(-12.28%)
Mar 01, 2023 0.3088 0.3990 0.3088 0.3990 1,608 -0.00(-0.25%)
Feb 28, 2023 0.3500 0.4000 0.2661 0.4000 86,235 +0.04(+10.31%)
Feb 27, 2023 0.3432 0.4350 0.3000 0.3626 28,798 -0.09(-19.28%)
Feb 22, 2023 0.4492 25 -0.00(-0.18%)
Feb 21, 2023 0.3202 0.4500 0.3202 0.4500 10,714 +0.08(+22.95%)
Feb 17, 2023 0.3500 0.3660 0.3251 0.3660 5,508 -0.01(-2.35%)
Feb 16, 2023 0.3500 0.3748 0.3200 0.3748 11,167 +0.00(+0.03%)
Feb 15, 2023 0.3900 0.4049 0.3392 0.3747 41,101 -0.03(-8.50%)
Feb 14, 2023 0.4100 0.4100 0.3810 0.4095 8,702 -0.02(-4.77%)
Feb 13, 2023 0.4300 0.4300 0.3919 0.4300 6,003 +0.00(+1.06%)
Feb 10, 2023 0.4400 0.4400 0.4255 0.4255 2,202 -0.01(-3.30%)
Feb 09, 2023 0.4800 0.4800 0.3950 0.4400 20,109 -0.01(-2.18%)
Feb 08, 2023 0.4200 0.4700 0.4000 0.4498 8,109 +0.05(+11.72%)
Feb 07, 2023 0.3810 0.4200 0.3810 0.4026 9,594 +0.00(+0.65%)
Feb 06, 2023 0.4200 0.4200 0.3800 0.4000 5,927 -0.02(-4.76%)
Feb 03, 2023 0.4200 0.4200 0.3800 0.4200 8,562 +0.02(+5.00%)
Feb 02, 2023 0.4200 0.4200 0.3800 0.4000 7,105 -0.02(-4.76%)
Feb 01, 2023 0.4300 0.4300 0.3750 0.4200 20,638 +0.02(+5.00%)
Jan 31, 2023 0.3750 0.4800 0.3750 0.4000 31,508 -0.01(-2.44%)
Jan 30, 2023 0.4990 0.5100 0.4000 0.4100 62,556 -0.10(-19.61%)
Jan 27, 2023 0.6400 0.7399 0.4425 0.5100 98,821 -0.17(-25.00%)
Jan 26, 2023 0.7400 0.7400 0.5800 0.6800 48,082 -0.06(-8.11%)
Jan 25, 2023 0.8150 0.8150 0.7100 0.7400 35,361 -0.06(-7.50%)
Jan 24, 2023 0.8000 0.8300 0.7390 0.8000 65,351 +0.00(+0.00%)
Jan 23, 2023 0.8700 1.120 0.7300 0.8000 257,393 +0.04(+4.58%)
Jan 20, 2023 0.6650 0.9100 0.6650 0.7650 305,205 +0.13(+20.68%)
Jan 19, 2023 0.6300 0.6989 0.5900 0.6339 56,128 -0.07(-9.31%)
Jan 18, 2023 0.7100 0.7700 0.5755 0.6990 126,484 -0.02(-2.89%)
Jan 17, 2023 0.6590 0.7300 0.6100 0.7198 46,078 +0.06(+9.23%)
Jan 13, 2023 0.6050 0.6590 0.5700 0.6590 62,586 +0.03(+4.95%)
Jan 12, 2023 0.6390 0.6690 0.5800 0.6279 13,629 -0.01(-1.74%)
Jan 11, 2023 0.6700 0.6710 0.5765 0.6390 22,185 -0.03(-4.63%)
Jan 10, 2023 0.6400 0.6710 0.6258 0.6700 29,063 +0.03(+4.69%)
Jan 09, 2023 0.5800 0.6400 0.5800 0.6400 48,608 +0.02(+3.24%)
Jan 06, 2023 0.5600 0.6300 0.5600 0.6199 27,270 +0.06(+10.70%)
Jan 05, 2023 0.4800 0.5695 0.4800 0.5600 48,038 +0.08(+15.46%)
Jan 04, 2023 0.4399 0.4850 0.4399 0.4850 23,266 +0.05(+10.25%)
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.