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

Universal Media Group Inc (OP: UMGP )

0.1999 UNCHANGED
Streaming Delayed Price Updated: 3:35 PM EDT, Apr 23, 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, 2023 0.3750 0.4800 0.3750 0.4000 31,508 -0.01(-2.44%)
Jan 30, 2023 0.4990 0.5100 0.4000 0.4100 62,556 -0.10(-19.61%)
Jan 27, 2023 0.6400 0.7399 0.4425 0.5100 98,821 -0.17(-25.00%)
Jan 26, 2023 0.7400 0.7400 0.5800 0.6800 48,082 -0.06(-8.11%)
Jan 25, 2023 0.8150 0.8150 0.7100 0.7400 35,361 -0.06(-7.50%)
Jan 24, 2023 0.8000 0.8300 0.7390 0.8000 65,351 +0.00(+0.00%)
Jan 23, 2023 0.8700 1.120 0.7300 0.8000 257,393 +0.04(+4.58%)
Jan 20, 2023 0.6650 0.9100 0.6650 0.7650 305,205 +0.13(+20.68%)
Jan 19, 2023 0.6300 0.6989 0.5900 0.6339 56,128 -0.07(-9.31%)
Jan 18, 2023 0.7100 0.7700 0.5755 0.6990 126,484 -0.02(-2.89%)
Jan 17, 2023 0.6590 0.7300 0.6100 0.7198 46,078 +0.06(+9.23%)
Jan 13, 2023 0.6050 0.6590 0.5700 0.6590 62,586 +0.03(+4.95%)
Jan 12, 2023 0.6390 0.6690 0.5800 0.6279 13,629 -0.01(-1.74%)
Jan 11, 2023 0.6700 0.6710 0.5765 0.6390 22,185 -0.03(-4.63%)
Jan 10, 2023 0.6400 0.6710 0.6258 0.6700 29,063 +0.03(+4.69%)
Jan 09, 2023 0.5800 0.6400 0.5800 0.6400 48,608 +0.02(+3.24%)
Jan 06, 2023 0.5600 0.6300 0.5600 0.6199 27,270 +0.06(+10.70%)
Jan 05, 2023 0.4800 0.5695 0.4800 0.5600 48,038 +0.08(+15.46%)
Jan 04, 2023 0.4399 0.4850 0.4399 0.4850 23,266 +0.05(+10.25%)
Jan 03, 2023 0.4001 0.4588 0.4000 0.4399 6,650 -0.02(-4.16%)
Dec 30, 2022 0.3900 0.4590 0.3900 0.4590 39,766 +0.03(+6.74%)
Dec 29, 2022 0.3710 0.4355 0.3661 0.4300 4,444 -0.01(-2.27%)
Dec 28, 2022 0.3889 0.4400 0.3305 0.4400 10,016 +0.05(+12.82%)
Dec 27, 2022 0.3110 0.3900 0.3101 0.3900 18,300 +0.00(+0.26%)
Dec 23, 2022 0.3600 0.3890 0.3469 0.3890 21,668 -0.00(-0.26%)
Dec 22, 2022 0.3590 0.4100 0.3554 0.3900 64,557 +0.03(+8.64%)
Dec 21, 2022 0.2799 0.3590 0.2650 0.3590 14,808 +0.07(+23.84%)
Dec 20, 2022 0.3199 0.3200 0.2760 0.2899 34,219 -0.04(-12.12%)
Dec 19, 2022 0.3125 0.3299 0.3000 0.3299 17,231 -0.03(-8.36%)
Dec 16, 2022 0.3061 0.3600 0.3061 0.3600 311 -0.06(-14.18%)
Dec 15, 2022 0.3489 0.4195 0.3489 0.4195 8,300 +0.07(+20.24%)
Dec 14, 2022 0.3498 0.3500 0.3300 0.3489 26,617 -0.00(-0.31%)
Dec 13, 2022 0.3001 0.3500 0.3001 0.3500 9,776 +0.05(+17.06%)
Dec 12, 2022 0.3701 0.4000 0.2990 0.2990 82,794 -0.11(-27.32%)
Dec 09, 2022 0.4800 0.4800 0.4110 0.4114 16,640 -0.08(-16.04%)
Dec 08, 2022 0.4950 0.4950 0.4900 0.4900 700 +0.04(+8.89%)
Dec 07, 2022 0.4400 0.4500 0.4400 0.4500 350 +0.05(+12.14%)
Dec 06, 2022 0.3700 0.4900 0.3700 0.4013 8,680 +0.00(+0.32%)
Dec 05, 2022 0.3703 0.4725 0.3650 0.4000 10,310 +0.00(+0.00%)
Dec 02, 2022 0.3800 0.4300 0.3628 0.4000 39,394 +0.06(+17.65%)
Dec 01, 2022 0.4284 0.4284 0.3300 0.3400 44,612 -0.09(-20.84%)
Nov 30, 2022 0.3500 0.4295 0.3500 0.4295 9,550 +0.10(+30.19%)
Nov 29, 2022 0.3301 0.3800 0.3299 0.3299 13,264 -0.07(-17.52%)
Nov 28, 2022 0.3010 0.4000 0.3010 0.4000 7,962 -0.04(-9.79%)
Nov 23, 2022 0.4434 0 -0.00(-0.36%)
Nov 21, 2022 0.4450 0 +0.08(+20.60%)
Nov 18, 2022 0.3690 0.3690 0.3690 0.3690 310 -0.05(-12.14%)
Nov 17, 2022 0.3011 0.4257 0.2910 0.4200 8,611 +0.02(+5.03%)
Nov 16, 2022 0.3210 0.4500 0.3002 0.3999 22,250 -0.04(-8.38%)
Nov 15, 2022 0.3616 0.4550 0.3210 0.4365 12,352 -0.04(-9.04%)
Nov 14, 2022 0.3875 0.5199 0.3875 0.4799 42,197 +0.09(+23.85%)
Nov 11, 2022 0.3775 0.3875 0.3775 0.3875 4,984 +0.00(+0.00%)
Nov 10, 2022 0.3730 0.3875 0.3402 0.3875 34,352 +0.01(+3.47%)
Nov 09, 2022 0.3300 0.3860 0.3300 0.3745 15,575 +0.04(+11.29%)
Nov 08, 2022 0.3010 0.3400 0.3010 0.3365 41,880 -0.00(-1.03%)
Nov 07, 2022 0.2788 0.3400 0.2780 0.3400 77,016 +0.05(+17.24%)
Nov 04, 2022 0.2390 0.2900 0.2150 0.2900 87,401 +0.05(+21.34%)
Nov 02, 2022 0.2390 0 +0.00(+0.29%)
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.