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 (%)
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%)
Nov 01, 2021 1.310 1.560 1.490 1.560 11,106 +0.07(+4.70%)
Oct 29, 2021 1.400 1.500 1.320 1.490 2,113 -0.01(-0.67%)
Oct 28, 2021 1.470 1.550 1.380 1.500 10,550 +0.03(+2.04%)
Oct 27, 2021 1.410 1.500 1.300 1.470 30,091 -0.03(-2.00%)
Oct 26, 2021 1.460 1.500 8,863 -0.06(-3.85%)
Oct 25, 2021 1.440 1.590 1.366 1.560 15,571 +0.03(+1.96%)
Oct 22, 2021 1.450 1.700 1.406 1.530 29,837 -0.03(-1.92%)
Oct 21, 2021 1.500 1.600 1.450 1.560 11,211 -0.04(-2.50%)
Oct 20, 2021 1.500 1.600 1.450 1.600 8,805 +0.00(+0.00%)
Oct 19, 2021 1.450 1.700 1.440 1.600 13,255 -0.09(-5.33%)
Oct 18, 2021 1.680 1.740 1.440 1.690 15,637 -0.05(-2.87%)
Oct 15, 2021 1.590 1.740 1.475 1.740 20,130 +0.09(+5.45%)
Oct 14, 2021 1.510 1.680 1.473 1.650 25,907 -0.03(-1.79%)
Oct 13, 2021 1.520 1.700 1.465 1.680 4,512 +0.16(+10.53%)
Oct 12, 2021 1.550 1.650 1.450 1.520 23,851 -0.18(-10.59%)
Oct 11, 2021 1.870 1.870 1.680 1.700 11,580 -0.08(-4.49%)
Oct 08, 2021 1.790 1.790 1.550 1.780 27,037 -0.01(-0.55%)
Oct 07, 2021 1.640 1.810 1.560 1.790 14,785 +0.15(+9.14%)
Oct 06, 2021 1.600 1.700 1.550 1.640 16,263 -0.06(-3.53%)
Oct 05, 2021 1.400 1.890 1.400 1.700 50,917 +0.11(+6.92%)
Oct 04, 2021 1.580 2.000 1.330 1.590 77,293 -0.11(-6.74%)
Oct 01, 2021 2.000 2.000 1.650 1.705 24,662 -0.10(-5.70%)
Sep 30, 2021 1.690 2.200 1.690 1.808 32,988 -0.02(-1.20%)
Sep 29, 2021 1.690 1.880 1.690 1.830 10,334 -0.05(-2.66%)
Sep 28, 2021 1.740 2.000 1.565 1.880 53,085 -0.17(-8.29%)
Sep 27, 2021 2.130 2.300 1.920 2.050 37,692 -0.19(-8.48%)
Sep 24, 2021 2.420 2.420 2.120 2.240 31,890 -0.03(-1.32%)
Sep 23, 2021 3.260 3.260 2.200 2.270 135,917 -0.93(-29.06%)
Sep 22, 2021 2.920 3.670 2.800 3.200 230,368 +0.40(+14.29%)
Sep 21, 2021 2.150 2.880 2.010 2.800 281,689 +0.82(+41.77%)
Sep 20, 2021 2.200 2.200 1.570 1.975 44,871 -0.23(-10.23%)
Sep 17, 2021 2.100 2.200 2.100 2.200 1,836 -0.10(-4.35%)
Sep 16, 2021 2.200 2.640 1.830 2.300 18,713 -0.34(-12.88%)
Sep 15, 2021 2.350 2.640 2.100 2.640 11,980 +0.39(+17.34%)
Sep 14, 2021 2.450 2.450 1.320 2.250 108,372 -0.15(-6.25%)
Sep 13, 2021 2.890 2.890 2.000 2.400 34,526 -0.45(-15.79%)
Sep 10, 2021 2.800 3.000 2.510 2.850 19,159 -0.03(-1.04%)
Sep 09, 2021 2.700 2.990 2.520 2.880 12,412 +0.14(+5.11%)
Sep 08, 2021 2.710 3.070 2.550 2.740 14,681 -0.23(-7.74%)
Sep 07, 2021 3.250 3.450 2.550 2.970 25,526 -0.41(-12.13%)
Sep 03, 2021 3.240 3.450 2.510 3.380 25,518 +0.14(+4.32%)
Sep 02, 2021 3.250 3.440 3.030 3.240 6,769 +0.14(+4.52%)
Sep 01, 2021 2.875 3.100 2.850 3.100 39,126 +0.20(+6.90%)
Aug 31, 2021 2.870 2.900 2.500 2.900 72,595 +0.27(+10.27%)
Aug 30, 2021 2.980 2.980 2.400 2.630 32,846 -0.27(-9.31%)
Aug 27, 2021 2.990 2.990 2.350 2.900 19,118 -0.05(-1.70%)
Aug 26, 2021 2.650 3.230 2.450 2.950 43,105 +0.30(+11.32%)
Aug 25, 2021 2.700 3.070 2.100 2.650 38,235 -0.01(-0.38%)
Aug 24, 2021 2.830 2.830 2.370 2.660 20,073 -0.17(-6.01%)
Aug 23, 2021 2.650 3.040 2.300 2.830 29,669 +0.54(+23.58%)
Aug 20, 2021 1.690 2.850 1.550 2.290 71,453 +0.57(+33.14%)
Aug 19, 2021 1.190 2.200 1.050 1.720 45,056 +0.67(+63.81%)
Aug 18, 2021 1.020 1.190 1.020 1.050 3,150 -0.13(-11.02%)
Aug 17, 2021 0.9800 1.240 0.9000 1.180 99,811 +0.26(+28.26%)
Aug 16, 2021 0.9900 0.9900 0.8102 0.9200 38,559 -0.07(-7.07%)
Aug 13, 2021 0.8501 1.000 0.8000 0.9900 49,413 +0.09(+10.00%)
Aug 12, 2021 0.9999 1.000 0.8500 0.9000 44,929 -0.10(-9.99%)
Aug 11, 2021 0.9000 0.9999 0.7900 0.9999 19,489 +0.15(+17.64%)
Aug 10, 2021 1.000 1.000 0.7500 0.8500 38,252 +0.00(+0.00%)
Aug 09, 2021 0.8088 0.8500 0.8088 0.8500 7,706 +0.05(+6.26%)
Aug 06, 2021 0.8499 0.8499 0.6251 0.7999 52,201 +0.01(+1.27%)
Aug 05, 2021 0.6012 0.8000 0.6000 0.7899 13,628 -0.06(-7.07%)
Aug 04, 2021 0.8500 0.8999 0.3500 0.8500 55,973 -0.05(-5.45%)
Aug 03, 2021 0.7600 0.9000 0.7600 0.8990 16,925 -0.00(-0.11%)
Aug 02, 2021 0.7200 1.000 0.6900 0.9000 27,585 +0.05(+5.88%)
Jul 30, 2021 1.000 1.000 0.7200 0.8500 16,830 -0.15(-15.00%)
Jul 29, 2021 0.9600 1.000 0.8300 1.000 37,888 +0.05(+5.26%)
Jul 28, 2021 0.7100 0.9600 0.7100 0.9500 44,563 +0.19(+24.84%)
Jul 27, 2021 0.7100 0.9800 0.5300 0.7610 85,234 -0.06(-7.20%)
Jul 26, 2021 0.9500 0.9600 0.7000 0.8200 97,599 -0.08(-8.89%)
Jul 23, 2021 1.290 1.500 0.8300 0.9000 46,628 -0.39(-30.23%)
Jul 22, 2021 1.550 1.550 1.000 1.290 88,779 -0.01(-0.77%)
Jul 21, 2021 0.8200 1.500 0.3269 1.300 139,073 +0.46(+54.76%)
Jul 20, 2021 0.2500 0.9900 0.2500 0.8400 236,207 +0.60(+250.00%)
Jul 19, 2021 0.2300 0.2400 0.1520 0.2400 236,251 +0.04(+20.00%)
Jul 16, 2021 0.1510 0.2000 0.1510 0.2000 150,860 +0.03(+16.96%)
Jul 15, 2021 0.1720 0.1720 0.1610 0.1710 24,809 +0.00(+0.59%)
Jul 14, 2021 0.1500 0.1750 0.1300 0.1700 131,195 -0.00(-2.86%)
Jul 12, 2021 0.1750 0.1750 0.1750 102 -0.01(-2.78%)
Jul 09, 2021 0.1800 0.1800 0.1800 0.1800 358 +0.01(+6.01%)
Jul 08, 2021 0.1900 0.1940 0.1610 0.1698 44,035 +0.01(+5.99%)
Jul 07, 2021 0.1336 0.1800 0.1316 0.1602 135,001 +0.02(+14.43%)
Jul 06, 2021 0.1405 0.1430 0.1140 0.1400 52,391 -0.00(-2.10%)
Jul 02, 2021 0.1500 0.1500 0.1430 0.1430 24,198 -0.01(-4.60%)
Jul 01, 2021 0.1506 0.1600 0.1410 0.1499 256,200 -0.01(-8.76%)
Jun 30, 2021 0.1990 0.1990 0.1500 0.1643 31,529 +0.01(+9.53%)
Jun 29, 2021 0.1680 0.1680 0.1481 0.1500 20,706 +0.00(+0.00%)
Jun 28, 2021 0.1790 0.1800 0.1460 0.1500 50,245 +0.01(+6.38%)
Jun 25, 2021 0.1330 0.1790 0.1330 0.1410 131,706 +0.02(+17.50%)
Jun 24, 2021 0.1300 0.1300 0.1160 0.1200 188,910 +0.00(+3.90%)
Jun 23, 2021 0.1390 0.1390 0.1155 0.1155 29,877 +0.01(+4.90%)
Jun 22, 2021 0.1350 0.1350 0.1101 0.1101 37,725 -0.02(-15.31%)
Jun 21, 2021 0.1508 0.1508 0.1188 0.1300 152,432 +0.00(+0.00%)
Jun 18, 2021 0.1450 0.1450 0.1244 0.1300 38,465 -0.02(-13.28%)
Jun 17, 2021 0.1508 0.1508 0.1499 0.1499 8,175 +0.02(+14.43%)
Jun 16, 2021 0.1800 0.1800 0.1310 0.1310 51,400 -0.01(-7.09%)
Jun 15, 2021 0.1500 0.1500 0.1410 0.1410 270,900 -0.01(-6.00%)
Jun 14, 2021 0.1655 0.1880 0.1500 0.1500 6,927 -0.02(-11.76%)
Jun 11, 2021 0.1800 0.1800 0.1500 0.1700 28,789 +0.03(+21.43%)
Jun 10, 2021 0.1899 0.1899 0.1310 0.1400 101,293 +0.01(+5.26%)
Jun 09, 2021 0.1163 0.1999 0.1163 0.1330 153,867 +0.02(+13.19%)
Jun 08, 2021 0.2600 0.2600 0.1168 0.1175 172,119 -0.03(-21.67%)
Jun 07, 2021 0.2697 0.2697 0.1400 0.1500 138,270 -0.03(-16.67%)
Jun 04, 2021 0.1850 0.2900 0.1600 0.1800 354,227 +0.03(+20.00%)
Jun 03, 2021 0.1910 0.1910 0.1451 0.1500 27,920 -0.04(-20.97%)
Jun 02, 2021 0.1898 0.1898 0.1898 0.1898 1,510 +0.04(+26.53%)
Jun 01, 2021 0.1500 0.1500 0.1500 0.1500 179 -0.01(-8.03%)
May 26, 2021 0.1631 0.1631 0.1631 25 +0.01(+8.73%)
May 25, 2021 0.1500 0.1500 0.1500 0.1500 5,015 +0.00(+0.00%)
May 21, 2021 0.1500 0.1500 0.1500 0 +0.01(+4.17%)
May 18, 2021 0.1440 0.1440 0.1440 0 -0.00(-1.50%)
May 13, 2021 0.1462 0.1462 0.1462 0 -0.00(-2.53%)
May 11, 2021 0.1500 0.1500 0.1500 0 -0.02(-13.09%)
May 07, 2021 0.1726 0.1726 0.1726 0 -0.01(-4.11%)
May 06, 2021 0.1461 0.1800 0.1461 0.1800 700 -0.02(-11.15%)
May 05, 2021 0.2026 0.2026 0.2026 0.2026 2,508 +0.02(+12.56%)
May 04, 2021 0.1701 0.1800 0.1701 0.1800 1,400 +0.03(+23.12%)
May 03, 2021 0.1462 0.1462 0.1462 0.1462 1,821 +0.00(+0.00%)
Apr 30, 2021 0.1715 0.1715 0.1462 0.1462 2,900 +0.00(+0.76%)
Apr 26, 2021 0.1451 0.1451 0.1451 0 +0.00(+0.69%)
Apr 22, 2021 0.1441 0.1441 0.1441 0 +0.00(+0.00%)
Apr 20, 2021 0.1441 0.1441 0.1441 0 +0.00(+0.00%)
Apr 19, 2021 0.1441 0.1441 0.1441 0.1441 401 +0.00(+0.00%)
Apr 15, 2021 0.1441 0.1441 0.1441 0 +0.00(+0.00%)
Apr 14, 2021 0.1760 0.1760 0.1441 0.1441 200 -0.03(-18.12%)
Apr 12, 2021 0.1760 0.1760 0.1760 0 -0.03(-15.34%)
Apr 09, 2021 0.2078 0.2079 0.2078 0.2079 1,300 +0.01(+3.95%)
Apr 07, 2021 0.2000 0.2000 0.2000 0 +0.06(+38.79%)
Apr 06, 2021 0.2000 0.2000 0.1441 0.1441 2,639 -0.06(-30.05%)
Apr 01, 2021 0.2060 0.2060 0.2060 0 -0.00(-0.91%)
Mar 30, 2021 0.2079 0.2079 0.2079 0 +0.03(+15.50%)
Mar 29, 2021 0.1800 0.1800 0.1800 35 +0.00(+0.00%)
Mar 26, 2021 0.1455 0.2099 0.1455 0.1800 6,600 +0.00(+1.12%)
Mar 25, 2021 0.1780 0.1780 0.1780 0.1780 1,721 +0.00(+2.12%)
Mar 24, 2021 0.1999 0.1999 0.1743 0.1743 1,396 +0.03(+21.89%)
Mar 23, 2021 0.2019 0.2019 0.1430 0.1430 600 -0.04(-21.82%)
Mar 18, 2021 0.1829 0.1829 0.1829 0 -0.02(-9.19%)
Mar 17, 2021 0.1420 0.2014 0.1420 0.2014 804 -0.00(-0.30%)
Mar 16, 2021 0.2059 0.2059 0.1791 0.2020 1,600 +0.00(+0.05%)
Mar 15, 2021 0.2019 0.2019 0.2019 31 +0.00(+0.00%)
Mar 12, 2021 0.2039 0.2039 0.2019 0.2019 5,000 -0.00(-1.03%)
Mar 11, 2021 0.2059 0.2059 0.2040 0.2040 2,511 +0.00(+0.05%)
Mar 10, 2021 0.1880 0.2039 0.1880 0.2039 3,010 +0.03(+17.86%)
Mar 08, 2021 0.1730 0.1730 0.1730 0 -0.03(-15.15%)
Mar 05, 2021 0.2039 0.2039 0.2039 83 +0.00(+0.00%)
Mar 04, 2021 0.1400 0.2039 0.1400 0.2039 2,145 +0.06(+45.64%)
Mar 03, 2021 0.1655 0.1655 0.1400 0.1400 638 -0.02(-14.37%)
Mar 02, 2021 0.1331 0.1635 0.1331 0.1635 258 -0.03(-16.15%)
Mar 01, 2021 0.1331 0.1980 0.1321 0.1950 4,662 +0.07(+52.34%)
Feb 23, 2021 0.1280 0.1280 0.1280 0 -0.05(-26.22%)
Feb 22, 2021 0.1735 0.2080 0.1735 0.1735 539 -0.03(-15.37%)
Feb 18, 2021 0.2050 0.2050 0.2050 0 +0.01(+4.86%)
Feb 17, 2021 0.1980 0.2000 0.1695 0.1955 4,970 +0.01(+7.24%)
Feb 16, 2021 0.2100 0.2100 0.1640 0.1823 13,745 +0.05(+40.23%)
Feb 12, 2021 0.1300 0.1300 0.1300 75 +0.00(+0.00%)
Feb 11, 2021 0.1300 0.1800 0.1300 0.1300 1,225 -0.07(-34.34%)
Feb 10, 2021 0.1980 0.2075 0.1980 0.1980 312 +0.07(+51.03%)
Feb 09, 2021 0.1311 0.1311 0.1311 0.1311 271 -0.03(-19.37%)
Feb 08, 2021 0.1626 0.1626 0.1626 0.1626 450 +0.04(+30.08%)
Feb 05, 2021 0.2070 0.2070 0.1250 0.1250 500 -0.07(-35.90%)
Feb 03, 2021 0.1950 0.1950 0.1950 0 -0.01(-6.25%)
Feb 01, 2021 0.2080 0.2080 0.2080 0 +0.01(+5.05%)
Jan 29, 2021 0.2000 0.5100 0.1980 0.1980 4,400 +0.06(+39.44%)
Jan 27, 2021 0.1420 0.1420 0.1420 0 +0.00(+0.00%)
Jan 26, 2021 0.1420 0.1420 0.1420 81 +0.00(+0.00%)
Jan 25, 2021 0.1580 0.2000 0.1420 0.1420 12,900 -0.02(-10.13%)
Jan 15, 2021 0.1580 0.1580 0.1580 0 +0.00(+0.64%)
Jan 14, 2021 0.1570 0.1570 0.1570 0.1570 250 -0.05(-25.24%)
Jan 12, 2021 0.2100 0.2100 0.2100 0 -0.01(-3.45%)
Jan 11, 2021 0.1575 0.2175 0.1575 0.2175 1,415 +0.01(+3.57%)
Jan 08, 2021 0.2000 0.2225 0.2000 0.2100 23,500 +0.01(+5.00%)
Jan 07, 2021 0.2025 0.2025 0.2000 0.2000 102,500 -0.09(-31.03%)
Jan 05, 2021 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
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.