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

Universal Media Group Inc (OP: UMGP )

0.1950 UNCHANGED
Streaming Delayed Price Updated: 11:22 AM EDT, May 3, 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 (%)
Oct 31, 2022 0.2388 0.2388 0.2200 0.2388 29,602 -0.00(-0.08%)
Oct 28, 2022 0.2260 0.2560 0.2260 0.2390 18,703 -0.02(-8.08%)
Oct 25, 2022 0.2600 0 +0.01(+4.00%)
Oct 24, 2022 0.2210 0.2500 0.2210 0.2500 1,467 +0.01(+4.30%)
Oct 21, 2022 0.2400 0.2400 0.2151 0.2397 23,593 -0.00(-0.08%)
Oct 19, 2022 0.2399 0 +0.00(+2.09%)
Oct 18, 2022 0.2350 0.2350 0.2350 0.2350 250 -0.02(-6.00%)
Oct 17, 2022 0.2910 0.2910 0.2500 0.2500 18,192 -0.04(-14.68%)
Oct 14, 2022 0.2671 0.2930 0.2560 0.2930 1,622 -0.00(-0.68%)
Oct 13, 2022 0.2400 0.2950 0.2400 0.2950 47,289 +0.04(+14.79%)
Oct 12, 2022 0.2610 0.2610 0.2300 0.2570 40,326 -0.03(-11.07%)
Oct 11, 2022 0.2610 0.2890 0.2610 0.2890 1,175 -0.01(-2.00%)
Oct 10, 2022 0.2699 0.2949 0.2401 0.2949 6,590 +0.03(+9.26%)
Oct 07, 2022 0.2700 0.3000 0.2250 0.2699 35,977 -0.07(-20.10%)
Oct 06, 2022 0.3290 0.3378 0.2888 0.3378 13,406 +0.02(+5.56%)
Oct 05, 2022 0.2299 0.3350 0.2230 0.3200 213,165 +0.09(+39.19%)
Oct 04, 2022 0.2299 0.2299 0.2278 0.2299 2,745 +0.00(+0.00%)
Oct 03, 2022 0.2231 0.2690 0.2231 0.2299 4,780 -0.02(-7.67%)
Sep 30, 2022 0.2600 0.2793 0.2240 0.2490 25,240 -0.01(-4.23%)
Sep 29, 2022 0.2239 0.2784 0.2239 0.2600 6,034 -0.02(-6.94%)
Sep 28, 2022 0.2231 0.2794 0.2231 0.2794 4,356 +0.00(+0.00%)
Sep 27, 2022 0.2697 0.2794 0.2697 0.2794 750 +0.02(+7.46%)
Sep 26, 2022 0.2600 0.2600 0.2600 0.2600 400 +0.03(+10.64%)
Sep 23, 2022 0.2777 0.2777 0.2218 0.2350 25,890 -0.04(-16.04%)
Sep 22, 2022 0.2325 0.2799 0.2325 0.2799 9,105 +0.00(+0.00%)
Sep 21, 2022 0.2550 0.2950 0.2210 0.2799 18,036 +0.02(+9.76%)
Sep 20, 2022 0.2380 0.2550 0.2210 0.2550 1,400 +0.00(+0.00%)
Sep 19, 2022 0.2450 0.2550 0.2202 0.2550 41,793 +0.01(+2.45%)
Sep 16, 2022 0.2489 0.2489 0.2300 0.2489 3,000 -0.00(-0.04%)
Sep 15, 2022 0.2489 0.2490 0.2221 0.2490 15,544 +0.00(+0.04%)
Sep 14, 2022 0.2250 0.2489 0.2250 0.2489 9,155 +0.01(+4.14%)
Sep 13, 2022 0.2300 0.2395 0.2200 0.2390 24,977 -0.00(-0.21%)
Sep 12, 2022 0.2450 0.2450 0.2281 0.2395 35,265 -0.01(-3.39%)
Sep 09, 2022 0.2740 0.2740 0.2110 0.2479 70,575 -0.03(-10.25%)
Sep 08, 2022 0.2500 0.2769 0.2306 0.2762 29,127 +0.03(+10.48%)
Sep 07, 2022 0.2720 0.2780 0.2500 0.2500 12,506 -0.04(-12.40%)
Sep 06, 2022 0.2854 0.2854 0.2854 0.2854 250 -0.00(-0.35%)
Sep 02, 2022 0.2720 0.2877 0.2401 0.2864 13,087 +0.03(+9.94%)
Sep 01, 2022 0.2949 0.2949 0.2605 0.2605 7,232 -0.01(-3.52%)
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%)
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.