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

Universal Media Group Inc (OP: UMGP )

0.1900 -0.0039 (-2.01%)
Streaming Delayed Price Updated: 11:27 AM EDT, May 7, 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 (%)
Jan 31, 2022 1.510 1.510 1.190 1.300 31,335 -0.23(-15.03%)
Jan 28, 2022 1.370 1.560 1.300 1.530 68,232 +0.09(+6.25%)
Jan 27, 2022 1.430 1.450 1.370 1.440 6,885 -0.07(-4.64%)
Jan 26, 2022 1.500 1.530 1.400 1.510 26,297 +0.01(+0.67%)
Jan 25, 2022 1.600 1.640 1.400 1.500 19,763 -0.06(-4.15%)
Jan 24, 2022 1.460 1.760 1.400 1.565 10,139 +0.07(+4.34%)
Jan 21, 2022 1.850 1.850 1.460 1.500 34,784 -0.31(-17.13%)
Jan 20, 2022 1.670 1.850 1.510 1.810 29,365 +0.13(+7.74%)
Jan 19, 2022 1.560 1.695 1.560 1.680 4,737 +0.16(+10.53%)
Jan 18, 2022 1.550 1.700 1.320 1.520 42,597 -0.10(-6.17%)
Jan 14, 2022 1.620 0 -0.02(-1.22%)
Jan 13, 2022 1.600 1.770 1.460 1.640 9,884 +0.14(+9.33%)
Jan 12, 2022 1.500 1.600 1.390 1.500 12,586 +0.01(+0.67%)
Jan 11, 2022 1.500 1.730 0.5500 1.490 10,735 -0.14(-8.31%)
Jan 10, 2022 1.770 1.770 1.600 1.625 7,851 +0.02(+1.56%)
Jan 07, 2022 1.850 1.850 1.500 1.600 17,998 -0.15(-8.57%)
Jan 06, 2022 1.800 1.800 1.570 1.750 6,178 -0.03(-1.69%)
Jan 05, 2022 1.640 1.990 1.550 1.780 143,475 +0.28(+18.67%)
Jan 04, 2022 1.470 1.650 1.470 1.500 27,782 -0.04(-2.60%)
Jan 03, 2022 1.400 1.540 1.360 1.540 3,967 +0.04(+2.67%)
Dec 31, 2021 1.360 1.500 1.330 1.500 3,536 +0.03(+2.04%)
Dec 30, 2021 1.420 1.550 1.360 1.470 1,601 +0.13(+9.70%)
Dec 29, 2021 1.580 1.580 1.330 1.340 3,112 -0.20(-12.99%)
Dec 28, 2021 1.340 1.590 1.340 1.540 4,515 +0.15(+10.79%)
Dec 27, 2021 1.360 1.580 1.360 1.390 6,807 -0.17(-10.89%)
Dec 23, 2021 1.470 1.570 1.360 1.560 4,697 +0.16(+11.42%)
Dec 22, 2021 1.400 1.400 1.370 1.400 5,012 -0.25(-15.15%)
Dec 21, 2021 1.740 1.740 1.351 1.650 5,894 +0.30(+22.23%)
Dec 20, 2021 1.450 1.800 1.350 1.350 37,380 -0.10(-6.90%)
Dec 17, 2021 1.750 1.750 1.240 1.450 36,132 -0.05(-3.33%)
Dec 16, 2021 1.890 1.890 1.410 1.500 17,704 +0.00(+0.00%)
Dec 15, 2021 1.400 1.890 1.219 1.500 38,538 +0.05(+3.44%)
Dec 14, 2021 1.450 1.450 1.391 1.450 6,326 -0.02(-1.36%)
Dec 13, 2021 1.435 1.470 1.390 1.470 2,902 +0.03(+2.44%)
Dec 10, 2021 1.470 1.470 1.373 1.435 9,731 -0.05(-3.69%)
Dec 09, 2021 1.490 1.490 1.470 1.490 2,148 -0.01(-0.67%)
Dec 08, 2021 1.490 1.500 1.490 1.500 1,635 +0.00(+0.00%)
Dec 07, 2021 1.540 1.540 1.460 1.500 7,682 -0.04(-2.60%)
Dec 06, 2021 1.610 1.610 1.525 1.540 5,166 -0.17(-9.94%)
Dec 03, 2021 1.840 1.840 1.710 1.710 574 +0.04(+2.40%)
Dec 02, 2021 1.840 1.840 1.610 1.670 3,249 -0.17(-9.24%)
Dec 01, 2021 1.780 1.840 1.620 1.840 2,041 +0.00(+0.00%)
Nov 30, 2021 1.880 1.880 1.840 1.840 1,274 -0.01(-0.54%)
Nov 29, 2021 1.750 1.940 1.750 1.850 868 -0.09(-4.64%)
Nov 26, 2021 1.750 1.940 1.750 1.940 269 -0.05(-2.51%)
Nov 24, 2021 1.800 1.990 1.800 1.990 697 +0.19(+10.56%)
Nov 23, 2021 1.750 1.800 1.740 1.800 2,021 +0.01(+0.56%)
Nov 22, 2021 1.660 2.040 1.650 1.790 4,550 -0.26(-12.68%)
Nov 19, 2021 2.175 2.175 1.920 2.050 2,639 +0.05(+2.50%)
Nov 18, 2021 2.600 2.600 1.590 2.000 13,376 +0.05(+2.56%)
Nov 17, 2021 2.200 2.500 1.700 1.950 16,481 -0.40(-17.02%)
Nov 16, 2021 2.490 2.490 2.230 2.350 12,537 -0.14(-5.62%)
Nov 15, 2021 1.900 2.490 1.900 2.490 44,777 +0.34(+15.81%)
Nov 12, 2021 2.190 2.190 2.050 2.150 2,132 +0.10(+4.88%)
Nov 11, 2021 1.980 2.050 1.900 2.050 3,164 +0.06(+3.02%)
Nov 10, 2021 1.900 1.990 8,216 +0.05(+2.58%)
Nov 09, 2021 1.800 2.100 1.700 1.940 8,641 +0.16(+8.99%)
Nov 08, 2021 1.980 2.060 1.690 1.780 13,583 -0.20(-10.10%)
Nov 05, 2021 1.800 2.040 1.755 1.980 7,347 +0.23(+13.14%)
Nov 04, 2021 1.580 1.830 1.580 1.750 16,535 +0.16(+10.06%)
Nov 03, 2021 1.500 1.600 1.460 1.590 16,192 -0.01(-0.63%)
Nov 02, 2021 1.400 1.610 1.370 1.600 16,128 +0.04(+2.56%)
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.