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

Universal Media Group Inc (OP: UMGP )

0.1699 UNCHANGED
Streaming Delayed Price Updated: 1:35 PM EDT, May 16, 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 (%)
Aug 31, 2022 0.2930 0.2930 0.2395 0.2700 87,850 -0.02(-7.85%)
Aug 30, 2022 0.3699 0.3699 0.2361 0.2930 106,216 -0.08(-20.81%)
Aug 29, 2022 0.4400 0.4400 0.3400 0.3700 28,751 -0.03(-7.48%)
Aug 26, 2022 0.3974 0.3999 0.3400 0.3999 38,421 +0.00(+0.63%)
Aug 25, 2022 0.2680 0.4499 0.2680 0.3974 170,076 +0.13(+48.28%)
Aug 24, 2022 0.2360 0.2680 0.2350 0.2680 14,529 +0.00(+1.13%)
Aug 23, 2022 0.2233 0.2650 0.2000 0.2650 40,315 +0.07(+32.50%)
Aug 22, 2022 0.2000 0.2290 0.2000 0.2000 11,008 -0.02(-9.34%)
Aug 19, 2022 0.2206 0.2206 0.2206 0.2206 515 +0.02(+10.30%)
Aug 18, 2022 0.2111 0.2280 0.2000 0.2000 36,225 -0.03(-14.35%)
Aug 17, 2022 0.2328 0.2335 0.2210 0.2335 47,147 +0.01(+6.09%)
Aug 16, 2022 0.2699 0.2699 0.2050 0.2201 78,168 -0.05(-18.45%)
Aug 15, 2022 0.2304 0.2700 0.2304 0.2699 2,244 -0.01(-3.95%)
Aug 12, 2022 0.2271 0.2840 0.2271 0.2810 9,612 -0.00(-1.06%)
Aug 11, 2022 0.2500 0.2840 0.2400 0.2840 6,900 +0.03(+13.60%)
Aug 10, 2022 0.2604 0.2900 0.2307 0.2500 12,278 -0.04(-13.79%)
Aug 09, 2022 0.2370 0.2900 0.2300 0.2900 22,525 +0.05(+20.83%)
Aug 08, 2022 0.2101 0.2400 0.2101 0.2400 24,056 +0.01(+6.67%)
Aug 05, 2022 0.2410 0.2410 0.2060 0.2250 56,402 -0.02(-6.60%)
Aug 04, 2022 0.3000 0.3000 0.1980 0.2409 250,016 -0.04(-13.96%)
Aug 03, 2022 0.2972 0.3289 0.2700 0.2800 57,191 -0.06(-17.65%)
Aug 02, 2022 0.3585 0.3585 0.2905 0.3400 24,056 -0.05(-12.71%)
Aug 01, 2022 0.3300 0.3895 0.2900 0.3895 23,413 +0.06(+18.03%)
Jul 29, 2022 0.3199 0.3300 0.3000 0.3300 11,605 +0.03(+10.00%)
Jul 28, 2022 0.3250 0.3499 0.3000 0.3000 4,144 -0.05(-14.29%)
Jul 27, 2022 0.3400 0.3899 0.2900 0.3500 60,343 +0.01(+2.94%)
Jul 26, 2022 0.3501 0.3691 0.3300 0.3400 35,925 -0.02(-5.56%)
Jul 25, 2022 0.3452 0.3870 0.3450 0.3600 29,969 -0.04(-9.30%)
Jul 22, 2022 0.4250 0.4250 0.3685 0.3969 55,185 +0.01(+2.03%)
Jul 21, 2022 0.3600 0.3890 0.3520 0.3890 22,954 +0.03(+9.58%)
Jul 20, 2022 0.3900 0.3900 0.3550 0.3550 58,778 -0.04(-11.14%)
Jul 19, 2022 0.4789 0.4789 0.3700 0.3995 51,866 -0.01(-3.32%)
Jul 18, 2022 0.5399 0.5399 0.3702 0.4132 91,883 -0.13(-23.47%)
Jul 15, 2022 0.4250 0.5789 0.4000 0.5399 38,753 +0.10(+22.70%)
Jul 14, 2022 0.4588 0.4588 0.3811 0.4400 6,849 -0.01(-1.68%)
Jul 13, 2022 0.3500 0.5300 0.3465 0.4475 107,855 +0.09(+24.27%)
Jul 12, 2022 0.4400 0.4600 0.3350 0.3601 114,682 -0.01(-2.70%)
Jul 11, 2022 0.6002 0.7400 0.3701 0.3701 150,815 -0.30(-44.75%)
Jul 08, 2022 0.6300 0.6699 0.5386 0.6699 62,530 +0.04(+6.33%)
Jul 07, 2022 0.6100 0.7000 0.5200 0.6300 93,629 -0.02(-3.08%)
Jul 06, 2022 0.8900 0.9000 0.6500 0.6500 51,613 -0.25(-27.78%)
Jul 05, 2022 0.8999 0.9500 0.8001 0.9000 72,257 +0.08(+9.76%)
Jul 01, 2022 0.9000 0.9000 0.6801 0.8200 79,510 +0.07(+9.33%)
Jun 30, 2022 0.6000 0.9000 0.5601 0.7500 81,906 +0.15(+25.00%)
Jun 29, 2022 0.5200 0.6990 0.4600 0.6000 107,412 +0.09(+18.11%)
Jun 28, 2022 0.4000 0.5500 0.3960 0.5080 79,075 +0.11(+27.00%)
Jun 27, 2022 0.3897 0.4000 0.3600 0.4000 6,775 +0.01(+3.57%)
Jun 24, 2022 0.2896 0.4800 0.2664 0.3862 85,605 +0.10(+33.26%)
Jun 23, 2022 0.2818 0.2898 0.2056 0.2898 102,672 +0.01(+2.40%)
Jun 22, 2022 0.2930 0.2930 0.2421 0.2830 25,526 +0.01(+4.04%)
Jun 21, 2022 0.2500 0.2900 0.2440 0.2720 53,208 +0.01(+4.33%)
Jun 17, 2022 0.2700 0.2700 0.2247 0.2607 30,890 +0.00(+0.27%)
Jun 16, 2022 0.2600 0.2600 0.2010 0.2600 27,167 +0.00(+0.00%)
Jun 15, 2022 0.2500 0.2699 0.2500 0.2600 23,000 -0.03(-10.25%)
Jun 14, 2022 0.2963 0.2963 0.2450 0.2897 20,521 -0.01(-2.79%)
Jun 13, 2022 0.2999 0.2999 0.2310 0.2980 20,380 -0.00(-0.67%)
Jun 10, 2022 0.2800 0.3000 0.2381 0.3000 46,920 +0.02(+8.11%)
Jun 09, 2022 0.2200 0.2900 0.1900 0.2775 228,500 +0.05(+20.65%)
Jun 08, 2022 0.2978 0.3075 0.1703 0.2300 137,670 -0.03(-11.54%)
Jun 07, 2022 0.2600 0.2978 0.2450 0.2600 13,900 -0.04(-11.95%)
Jun 06, 2022 0.2600 0.2953 0.2600 0.2953 635 -0.00(-0.51%)
Jun 03, 2022 0.2300 0.3100 0.2200 0.2968 17,256 +0.07(+30.81%)
Jun 02, 2022 0.2950 0.2968 0.2269 0.2269 67,400 -0.07(-23.47%)
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.