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 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%)
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.