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

Universal Media Group Inc (OP: UMGP )

0.1797 -0.0103 (-5.42%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 10, 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 (%)
Nov 30, 2022 0.3500 0.4295 0.3500 0.4295 9,550 +0.10(+30.19%)
Nov 29, 2022 0.3301 0.3800 0.3299 0.3299 13,264 -0.07(-17.52%)
Nov 28, 2022 0.3010 0.4000 0.3010 0.4000 7,962 -0.04(-9.79%)
Nov 23, 2022 0.4434 0 -0.00(-0.36%)
Nov 21, 2022 0.4450 0 +0.08(+20.60%)
Nov 18, 2022 0.3690 0.3690 0.3690 0.3690 310 -0.05(-12.14%)
Nov 17, 2022 0.3011 0.4257 0.2910 0.4200 8,611 +0.02(+5.03%)
Nov 16, 2022 0.3210 0.4500 0.3002 0.3999 22,250 -0.04(-8.38%)
Nov 15, 2022 0.3616 0.4550 0.3210 0.4365 12,352 -0.04(-9.04%)
Nov 14, 2022 0.3875 0.5199 0.3875 0.4799 42,197 +0.09(+23.85%)
Nov 11, 2022 0.3775 0.3875 0.3775 0.3875 4,984 +0.00(+0.00%)
Nov 10, 2022 0.3730 0.3875 0.3402 0.3875 34,352 +0.01(+3.47%)
Nov 09, 2022 0.3300 0.3860 0.3300 0.3745 15,575 +0.04(+11.29%)
Nov 08, 2022 0.3010 0.3400 0.3010 0.3365 41,880 -0.00(-1.03%)
Nov 07, 2022 0.2788 0.3400 0.2780 0.3400 77,016 +0.05(+17.24%)
Nov 04, 2022 0.2390 0.2900 0.2150 0.2900 87,401 +0.05(+21.34%)
Nov 02, 2022 0.2390 0 +0.00(+0.29%)
Nov 01, 2022 0.2150 0.2383 0.2150 0.2383 550 -0.00(-0.21%)
Oct 31, 2022 0.2388 0.2388 0.2200 0.2388 29,602 -0.00(-0.08%)
Oct 28, 2022 0.2260 0.2560 0.2260 0.2390 18,703 -0.02(-8.08%)
Oct 25, 2022 0.2600 0 +0.01(+4.00%)
Oct 24, 2022 0.2210 0.2500 0.2210 0.2500 1,467 +0.01(+4.30%)
Oct 21, 2022 0.2400 0.2400 0.2151 0.2397 23,593 -0.00(-0.08%)
Oct 19, 2022 0.2399 0 +0.00(+2.09%)
Oct 18, 2022 0.2350 0.2350 0.2350 0.2350 250 -0.02(-6.00%)
Oct 17, 2022 0.2910 0.2910 0.2500 0.2500 18,192 -0.04(-14.68%)
Oct 14, 2022 0.2671 0.2930 0.2560 0.2930 1,622 -0.00(-0.68%)
Oct 13, 2022 0.2400 0.2950 0.2400 0.2950 47,289 +0.04(+14.79%)
Oct 12, 2022 0.2610 0.2610 0.2300 0.2570 40,326 -0.03(-11.07%)
Oct 11, 2022 0.2610 0.2890 0.2610 0.2890 1,175 -0.01(-2.00%)
Oct 10, 2022 0.2699 0.2949 0.2401 0.2949 6,590 +0.03(+9.26%)
Oct 07, 2022 0.2700 0.3000 0.2250 0.2699 35,977 -0.07(-20.10%)
Oct 06, 2022 0.3290 0.3378 0.2888 0.3378 13,406 +0.02(+5.56%)
Oct 05, 2022 0.2299 0.3350 0.2230 0.3200 213,165 +0.09(+39.19%)
Oct 04, 2022 0.2299 0.2299 0.2278 0.2299 2,745 +0.00(+0.00%)
Oct 03, 2022 0.2231 0.2690 0.2231 0.2299 4,780 -0.02(-7.67%)
Sep 30, 2022 0.2600 0.2793 0.2240 0.2490 25,240 -0.01(-4.23%)
Sep 29, 2022 0.2239 0.2784 0.2239 0.2600 6,034 -0.02(-6.94%)
Sep 28, 2022 0.2231 0.2794 0.2231 0.2794 4,356 +0.00(+0.00%)
Sep 27, 2022 0.2697 0.2794 0.2697 0.2794 750 +0.02(+7.46%)
Sep 26, 2022 0.2600 0.2600 0.2600 0.2600 400 +0.03(+10.64%)
Sep 23, 2022 0.2777 0.2777 0.2218 0.2350 25,890 -0.04(-16.04%)
Sep 22, 2022 0.2325 0.2799 0.2325 0.2799 9,105 +0.00(+0.00%)
Sep 21, 2022 0.2550 0.2950 0.2210 0.2799 18,036 +0.02(+9.76%)
Sep 20, 2022 0.2380 0.2550 0.2210 0.2550 1,400 +0.00(+0.00%)
Sep 19, 2022 0.2450 0.2550 0.2202 0.2550 41,793 +0.01(+2.45%)
Sep 16, 2022 0.2489 0.2489 0.2300 0.2489 3,000 -0.00(-0.04%)
Sep 15, 2022 0.2489 0.2490 0.2221 0.2490 15,544 +0.00(+0.04%)
Sep 14, 2022 0.2250 0.2489 0.2250 0.2489 9,155 +0.01(+4.14%)
Sep 13, 2022 0.2300 0.2395 0.2200 0.2390 24,977 -0.00(-0.21%)
Sep 12, 2022 0.2450 0.2450 0.2281 0.2395 35,265 -0.01(-3.39%)
Sep 09, 2022 0.2740 0.2740 0.2110 0.2479 70,575 -0.03(-10.25%)
Sep 08, 2022 0.2500 0.2769 0.2306 0.2762 29,127 +0.03(+10.48%)
Sep 07, 2022 0.2720 0.2780 0.2500 0.2500 12,506 -0.04(-12.40%)
Sep 06, 2022 0.2854 0.2854 0.2854 0.2854 250 -0.00(-0.35%)
Sep 02, 2022 0.2720 0.2877 0.2401 0.2864 13,087 +0.03(+9.94%)
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.