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 (%)
Jun 19, 2018 0.2599 0.2599 0.2599 0 +0.20(+333.17%)
Jun 14, 2018 0.0600 0.0600 0.0600 0 -0.21(-77.76%)
Jun 11, 2018 0.2698 0.2698 0.2698 0 -0.01(-3.61%)
Jun 06, 2018 0.2799 0.2799 0.2799 0 -0.02(-6.67%)
May 22, 2018 0.2999 0.2999 0.2999 0 +0.00(+0.00%)
May 21, 2018 0.2999 0.2999 0.2999 0.2999 2,300 -0.08(-21.00%)
May 17, 2018 0.3796 0.3796 0.3796 0 -0.02(-4.79%)
May 16, 2018 0.3987 0.3987 0.3987 0.3987 300 -0.10(-20.08%)
May 15, 2018 0.4989 0.4989 0.4989 0.4989 150 +0.34(+211.81%)
May 14, 2018 0.0350 0.1600 0.0350 0.1600 5,880 +0.05(+45.45%)
May 11, 2018 0.0300 0.1100 0.0300 0.1100 3,000 +0.00(+0.00%)
May 09, 2018 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
May 08, 2018 0.1100 0.1100 0.1100 0.1100 200 +0.10(+937.74%)
May 04, 2018 0.0106 0.0106 0.0106 0 -0.10(-90.36%)
May 03, 2018 0.1100 0.1100 0.1100 0.1100 100 -0.09(-45.00%)
Apr 30, 2018 0.2000 0.2000 0.2000 5 +0.00(+0.00%)
Apr 25, 2018 0.2000 0.2000 0.2000 0 +0.04(+21.21%)
Apr 24, 2018 0.1650 0.1650 0.1650 0.1650 2,500 +0.15(+1501.94%)
Apr 23, 2018 0.0103 0.0103 0.0103 0.0103 1,000 -0.09(-89.70%)
Apr 20, 2018 0.1000 0.1000 0.1000 0.1000 110 -0.07(-39.39%)
Apr 06, 2018 0.1650 0.1650 0.1650 50 +0.00(+0.00%)
Mar 28, 2018 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Mar 26, 2018 0.1650 0.1650 0.1650 0 -0.01(-8.33%)
Mar 15, 2018 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Mar 14, 2018 0.2000 0.2000 0.1800 0.1800 4,309 +0.08(+79.82%)
Mar 12, 2018 0.1001 0.1001 0.1001 0 +0.00(+0.00%)
Mar 08, 2018 0.1001 0.1001 0.1001 1 +0.00(+0.10%)
Mar 07, 2018 0.1000 0.1000 0.1000 0.1000 100 +0.00(+0.00%)
Mar 06, 2018 0.1000 0.1000 0.1000 0.1000 2,000 -0.25(-71.22%)
Feb 20, 2018 0.3475 0.3475 0.3475 0 -0.00(-0.71%)
Feb 14, 2018 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Feb 12, 2018 0.3500 0.3500 0.3500 0 +0.13(+59.09%)
Feb 08, 2018 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Feb 07, 2018 0.5080 0.5080 0.2200 0.2200 300 -0.01(-6.38%)
Feb 05, 2018 0.2350 0.2350 0.2350 0 -0.02(-6.00%)
Feb 02, 2018 0.2500 0.2500 0.2500 0.2500 201 -0.29(-53.70%)
Feb 01, 2018 0.5300 0.5400 0.2200 0.5400 400 +0.00(+0.00%)
Jan 31, 2018 0.4500 0.5400 0.4500 0.5400 2,000 +0.34(+170.00%)
Jan 30, 2018 0.2350 0.2350 0.2000 0.2000 999 -0.20(-50.00%)
Jan 26, 2018 0.4000 0.4000 0.4000 0 -0.05(-11.11%)
Jan 12, 2018 0.4500 0.4500 0.4500 0 +0.23(+100.89%)
Jan 09, 2018 0.2240 0.2240 0.2240 0 -0.31(-57.74%)
Jan 05, 2018 0.5300 0.5300 0.5300 0 -0.01(-1.85%)
Jan 03, 2018 0.5400 0.5400 0.5400 85 +0.04(+8.00%)
Dec 26, 2017 0.5000 0.5000 0.5000 45 +0.05(+11.11%)
Dec 21, 2017 0.4500 0.4500 0.4500 1 -0.05(-10.00%)
Dec 20, 2017 0.3100 0.5000 0.3100 0.5000 3,200 +0.20(+66.72%)
Dec 19, 2017 0.3121 0.3537 0.2999 0.2999 8,501 -0.24(-44.46%)
Dec 14, 2017 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Dec 13, 2017 0.5400 0.5400 0.5400 0.5400 3,702 +0.00(+0.00%)
Dec 07, 2017 0.5400 0.5400 0.5400 0 +0.23(+73.08%)
Dec 04, 2017 0.3120 0.3120 0.3120 0 -0.19(-37.60%)
Dec 01, 2017 0.5000 0.5000 0.5000 0.5000 1,335 -0.00(-0.59%)
Nov 29, 2017 0.5030 0.5030 0.5030 0 -0.10(-16.17%)
Nov 24, 2017 0.6000 0.6000 0.6000 0 +0.06(+12.13%)
Nov 22, 2017 0.5351 0.5845 0.5351 0.5351 2,390 +0.00(+0.00%)
Nov 21, 2017 0.5351 0.5351 0.3600 0.5351 1,849 +0.18(+48.64%)
Nov 20, 2017 0.3600 0.3600 0.3600 0.3600 100 -0.18(-32.72%)
Nov 08, 2017 0.5351 0.5351 0.5351 0 +0.03(+5.13%)
Nov 06, 2017 0.5090 0.5090 0.5090 0 -0.03(-4.88%)
Nov 02, 2017 0.5351 0.5351 0.5351 0 +0.00(+0.00%)
Nov 01, 2017 0.5100 0.5351 0.4100 0.5351 12,400 +0.03(+4.92%)
Oct 31, 2017 0.4799 0.5100 0.4799 0.5100 9,200 +0.03(+6.25%)
Oct 30, 2017 0.4799 0.4800 0.4799 0.4800 4,035 +0.00(+0.00%)
Oct 27, 2017 0.4800 0.4800 0.4800 0.4800 248 +0.08(+20.00%)
Oct 26, 2017 0.4000 0.4000 0.4000 0.4000 2,500 +0.00(+0.00%)
Oct 23, 2017 0.4000 0.4000 0.4000 0 -0.02(-4.40%)
Oct 18, 2017 0.4184 0.4184 0.4184 0 +0.02(+4.60%)
Oct 17, 2017 0.4999 0.4999 0.4000 0.4000 19,410 -0.09(-18.35%)
Oct 16, 2017 0.5000 0.5000 0.4899 0.4899 5,260 +0.08(+20.91%)
Oct 13, 2017 0.4052 0.4052 0.4052 0.4052 400 +0.00(+0.00%)
Oct 11, 2017 0.4052 0.4052 0.4052 0 -0.00(-0.02%)
Oct 10, 2017 0.4500 0.5500 0.4052 0.4053 15,728 -0.24(-37.65%)
Oct 09, 2017 0.6600 0.6600 0.6500 0.6500 2,500 -0.00(-0.02%)
Oct 06, 2017 0.7500 0.7500 0.6500 0.6501 15,354 -0.10(-13.31%)
Oct 05, 2017 0.3932 0.7500 0.3932 0.7499 18,856 +0.35(+87.47%)
Oct 04, 2017 0.1525 0.4000 0.1525 0.4000 4,880 +0.13(+50.43%)
Sep 27, 2017 0.2659 0.2659 0.2659 0 -0.16(-38.27%)
Sep 26, 2017 0.4308 0.4308 0.4308 0.4308 100 -0.07(-13.85%)
Sep 19, 2017 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Sep 13, 2017 0.5000 0.5000 0.5000 42 -0.01(-1.96%)
Sep 05, 2017 0.5100 0.5100 0.5100 50 +0.00(+0.00%)
Sep 01, 2017 0.5750 0.5750 0.5100 0.5100 1,050 +0.00(+0.00%)
Aug 31, 2017 0.5100 0.5100 0.5100 0.5100 150 -0.00(-0.02%)
Aug 23, 2017 0.5101 0.5101 0.5101 0 -0.04(-8.08%)
Aug 18, 2017 0.5550 0.5550 0.5550 0 +0.04(+8.81%)
Aug 16, 2017 0.5100 0.5100 0.5100 0 -0.00(-0.02%)
Aug 15, 2017 0.5100 0.5101 0.5100 0.5101 731 -0.09(-14.97%)
Aug 11, 2017 0.5999 0.5999 0.5999 83 +0.00(+0.00%)
Aug 10, 2017 0.6000 0.6000 0.5999 0.5999 419 -0.05(-7.71%)
Aug 09, 2017 0.6730 0.6730 0.6500 0.6500 1,227 +0.05(+8.33%)
Aug 08, 2017 0.7500 0.7600 0.6000 0.6000 5,798 +0.00(+0.00%)
Aug 07, 2017 0.6000 0.6000 0.6000 0.6000 570 -0.00(-0.63%)
Aug 02, 2017 0.6038 0.6038 0.6038 0 +0.00(+0.63%)
Aug 01, 2017 0.6000 0.6000 0.6000 0.6000 223 -0.00(-0.02%)
Jul 27, 2017 0.6001 0.6001 0.6001 0 -0.17(-21.73%)
Jul 26, 2017 1.000 1.000 0.7001 0.7667 3,568 +0.07(+9.51%)
Jul 24, 2017 0.7001 0.7001 0.7001 160 +0.00(+0.00%)
Jul 21, 2017 0.7300 0.7300 0.7001 0.7001 500 -0.07(-8.91%)
Jul 20, 2017 0.7000 0.7685 0.7000 0.7685 512 -0.18(-19.10%)
Jul 19, 2017 0.9500 0.9500 0.9500 0.9500 1,000 -0.00(-0.42%)
Jul 18, 2017 0.9000 1.010 0.9000 0.9540 3,241 +0.05(+6.00%)
Jul 17, 2017 0.8650 1.000 0.8650 0.9000 2,655 +0.08(+9.36%)
Jul 14, 2017 0.8000 0.8230 0.8000 0.8230 1,660 +0.02(+2.87%)
Jul 12, 2017 0.8000 0.8000 0.8000 0 -0.20(-20.00%)
Jul 11, 2017 1.110 1.110 1.000 1.000 6,100 -0.15(-13.04%)
Jul 10, 2017 1.150 1.180 1.150 1.150 5,762 +0.05(+4.55%)
Jul 07, 2017 1.020 1.750 1.000 1.100 24,913 +0.05(+4.76%)
Jul 06, 2017 1.150 1.150 1.050 1.050 880 -0.11(-9.48%)
Jul 05, 2017 1.600 1.600 1.150 1.160 5,246 -1.24(-51.67%)
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.