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, 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%)
May 01, 2023 0.2903 0.3098 0.2804 0.3098 13,340 -0.03(-8.88%)
Apr 27, 2023 0.3400 0 +0.01(+3.06%)
Apr 26, 2023 0.2900 0.3300 0.2871 0.3299 12,462 -0.01(-2.97%)
Apr 25, 2023 0.3200 0.3400 0.3200 0.3400 3,343 +0.02(+6.25%)
Apr 24, 2023 0.3200 0.3200 0.3000 0.3200 8,797 -0.01(-3.03%)
Apr 21, 2023 0.3300 0.3300 0.3200 0.3300 7,460 -0.06(-15.15%)
Apr 18, 2023 0.3889 1 +0.08(+24.45%)
Apr 17, 2023 0.4000 0.4000 0.2901 0.3125 23,560 -0.05(-13.19%)
Apr 14, 2023 0.3331 0.3769 0.2901 0.3600 16,498 -0.01(-2.25%)
Apr 13, 2023 0.3307 0.3683 0.3123 0.3683 15,210 -0.04(-10.39%)
Apr 12, 2023 0.2975 0.4110 0.2975 0.4110 12,973 +0.10(+30.48%)
Apr 11, 2023 0.3200 0.3500 0.2800 0.3150 25,403 -0.01(-1.56%)
Apr 10, 2023 0.3188 0.3499 0.3152 0.3200 3,651 -0.01(-3.03%)
Apr 06, 2023 0.3400 0.3400 0.3150 0.3300 3,440 -0.01(-2.94%)
Apr 05, 2023 0.3250 0.3400 0.3150 0.3400 16,775 +0.00(+0.00%)
Apr 04, 2023 0.3500 0.3600 0.3200 0.3400 7,101 -0.02(-5.56%)
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.