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

Universal Media Group Inc (OP: UMGP )

0.2000 +0.0001 (+0.05%)
Streaming Delayed Price Updated: 10:04 AM EDT, Apr 26, 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 (%)
Jul 31, 2023 0.3787 0.4000 0.3614 0.3614 194,417 -0.01(-3.37%)
Jul 28, 2023 0.3395 0.3740 0.3100 0.3740 168,745 +0.05(+15.47%)
Jul 27, 2023 0.3000 0.3239 0.2700 0.3239 24,898 +0.01(+1.89%)
Jul 26, 2023 0.2826 0.3394 0.2825 0.3179 13,470 -0.02(-6.50%)
Jul 25, 2023 0.2412 0.3450 0.2310 0.3400 144,554 +0.06(+21.43%)
Jul 24, 2023 0.2680 0.2801 0.2575 0.2800 21,172 +0.00(+1.45%)
Jul 19, 2023 0.2760 0 +0.00(+0.00%)
Jul 18, 2023 0.2364 0.2760 0.2364 0.2760 2,600 +0.00(+0.00%)
Jul 17, 2023 0.2400 0.2760 0.2364 0.2760 8,050 +0.00(+0.40%)
Jul 14, 2023 0.2749 0.2749 0.2749 0.2749 2,500 -0.00(-0.04%)
Jul 13, 2023 0.2770 0.2770 0.2500 0.2750 7,770 -0.01(-1.79%)
Jul 12, 2023 0.2655 0.2800 0.2655 0.2800 564 +0.00(+0.00%)
Jul 11, 2023 0.2800 0.2800 0.2800 0.2800 5,450 -0.02(-6.67%)
Jul 10, 2023 0.3000 0.3000 0.3000 0.3000 1,642 +0.00(+0.00%)
Jul 06, 2023 0.3000 0 +0.00(+0.00%)
Jul 05, 2023 0.3000 0.3000 0.3000 0.3000 225 +0.02(+6.08%)
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 -0.02(-6.56%)
Jun 13, 2023 0.3478 50 +0.03(+8.65%)
Jun 12, 2023 0.3200 0.3400 0.3200 0.3201 11,812 -0.04(-10.81%)
Jun 09, 2023 0.3200 0.3589 0.3150 0.3589 14,751 +0.02(+7.13%)
Jun 08, 2023 0.3375 0.3690 0.3308 0.3350 19,190 +0.03(+10.93%)
Jun 07, 2023 0.3810 0.4199 0.3000 0.3020 121,003 -0.16(-34.35%)
Jun 06, 2023 0.3820 0.4600 0.3820 0.4600 4,935 +0.01(+2.24%)
Jun 05, 2023 0.4550 0.4700 0.3810 0.4499 16,477 -0.00(-0.02%)
Jun 02, 2023 0.3550 0.4599 0.3550 0.4500 23,226 -0.01(-2.15%)
Jun 01, 2023 0.3700 0.4649 0.3700 0.4599 9,261 +0.05(+12.17%)
May 31, 2023 0.4600 0.4600 0.3400 0.4100 11,865 -0.05(-10.87%)
May 30, 2023 0.4350 0.4600 0.3610 0.4600 26,717 +0.03(+5.75%)
May 26, 2023 0.3500 0.4350 0.3500 0.4350 41,664 +0.09(+24.29%)
May 24, 2023 0.3500 0 +0.00(+0.00%)
May 23, 2023 0.3500 0.3500 0.3500 0.3500 500 +0.00(+1.39%)
May 22, 2023 0.3215 0.3452 0.3215 0.3452 925 -0.00(-1.37%)
May 19, 2023 0.3020 0.3950 0.3020 0.3500 12,450 -0.02(-5.91%)
May 18, 2023 0.3253 0.3720 0.2815 0.3720 1,180 +0.00(+0.81%)
May 17, 2023 0.3305 0.3699 0.2921 0.3690 673 -0.00(-0.81%)
May 16, 2023 0.3500 0.3730 0.3011 0.3720 13,353 -0.00(-0.27%)
May 12, 2023 0.3730 0 +0.03(+9.71%)
May 11, 2023 0.2568 0.3400 0.2568 0.3400 5,068 +0.06(+19.30%)
May 09, 2023 0.2850 12 -0.01(-3.39%)
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%)
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.