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

Universal Media Group Inc (OP: UMGP )

0.2000 +0.0001 (+0.05%)
Streaming Delayed Price Updated: 10:04 AM EDT, Apr 26, 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 30, 2022 0.6000 0.9000 0.5601 0.7500 81,906 +0.15(+25.00%)
Jun 29, 2022 0.5200 0.6990 0.4600 0.6000 107,412 +0.09(+18.11%)
Jun 28, 2022 0.4000 0.5500 0.3960 0.5080 79,075 +0.11(+27.00%)
Jun 27, 2022 0.3897 0.4000 0.3600 0.4000 6,775 +0.01(+3.57%)
Jun 24, 2022 0.2896 0.4800 0.2664 0.3862 85,605 +0.10(+33.26%)
Jun 23, 2022 0.2818 0.2898 0.2056 0.2898 102,672 +0.01(+2.40%)
Jun 22, 2022 0.2930 0.2930 0.2421 0.2830 25,526 +0.01(+4.04%)
Jun 21, 2022 0.2500 0.2900 0.2440 0.2720 53,208 +0.01(+4.33%)
Jun 17, 2022 0.2700 0.2700 0.2247 0.2607 30,890 +0.00(+0.27%)
Jun 16, 2022 0.2600 0.2600 0.2010 0.2600 27,167 +0.00(+0.00%)
Jun 15, 2022 0.2500 0.2699 0.2500 0.2600 23,000 -0.03(-10.25%)
Jun 14, 2022 0.2963 0.2963 0.2450 0.2897 20,521 -0.01(-2.79%)
Jun 13, 2022 0.2999 0.2999 0.2310 0.2980 20,380 -0.00(-0.67%)
Jun 10, 2022 0.2800 0.3000 0.2381 0.3000 46,920 +0.02(+8.11%)
Jun 09, 2022 0.2200 0.2900 0.1900 0.2775 228,500 +0.05(+20.65%)
Jun 08, 2022 0.2978 0.3075 0.1703 0.2300 137,670 -0.03(-11.54%)
Jun 07, 2022 0.2600 0.2978 0.2450 0.2600 13,900 -0.04(-11.95%)
Jun 06, 2022 0.2600 0.2953 0.2600 0.2953 635 -0.00(-0.51%)
Jun 03, 2022 0.2300 0.3100 0.2200 0.2968 17,256 +0.07(+30.81%)
Jun 02, 2022 0.2950 0.2968 0.2269 0.2269 67,400 -0.07(-23.47%)
Jun 01, 2022 0.3100 0.3160 0.2474 0.2965 37,585 -0.02(-6.73%)
May 31, 2022 0.2860 0.3179 0.2500 0.3179 46,995 +0.00(+0.28%)
May 27, 2022 0.3380 0.3809 0.2463 0.3170 65,582 -0.06(-16.86%)
May 26, 2022 0.3842 0.3842 0.2955 0.3813 4,275 -0.01(-1.40%)
May 25, 2022 0.3050 0.3867 0.3037 0.3867 2,281 -0.00(-0.28%)
May 24, 2022 0.3878 0.3878 0.3044 0.3878 2,378 +0.00(+0.00%)
May 23, 2022 0.3085 0.3878 0.3085 0.3878 420 -0.01(-2.78%)
May 20, 2022 0.3900 0.3989 0.2952 0.3989 3,276 +0.05(+14.79%)
May 19, 2022 0.3466 0.4000 0.3466 0.3475 500 +0.05(+18.56%)
May 18, 2022 0.2931 0.2931 0.2931 0.2931 1,400 -0.10(-26.26%)
May 17, 2022 0.4000 0.4000 0.3975 0.3975 500 +0.02(+4.61%)
May 13, 2022 0.3800 50 -0.09(-18.98%)
May 12, 2022 0.4100 0.4990 0.3470 0.4690 14,241 -0.00(-0.21%)
May 11, 2022 0.4700 0.4700 0.4175 0.4700 4,442 +0.03(+5.95%)
May 09, 2022 0.4436 31 -0.10(-17.70%)
May 06, 2022 0.4750 0.5400 0.4560 0.5390 5,722 +0.02(+3.65%)
May 05, 2022 0.4875 0.5200 0.4550 0.5200 5,652 +0.07(+14.29%)
May 04, 2022 0.4550 0.5050 0.4446 0.4550 40,420 -0.05(-10.34%)
May 03, 2022 0.4500 0.5499 0.4436 0.5075 55,851 -0.05(-9.38%)
May 02, 2022 0.4925 0.5600 0.4925 0.5600 566 +0.00(+0.00%)
Apr 29, 2022 0.5600 0.5600 0.5600 0.5600 331 +0.19(+53.01%)
Apr 28, 2022 0.5000 0.5600 0.3110 0.3660 15,526 -0.08(-18.67%)
Apr 27, 2022 0.3677 0.4500 0.3650 0.4500 20,754 +0.05(+12.50%)
Apr 26, 2022 0.4010 0.4010 0.3650 0.4000 40,800 -0.10(-19.98%)
Apr 25, 2022 0.4500 0.5600 0.4010 0.4999 33,426 -0.00(-0.02%)
Apr 22, 2022 0.5000 0.5000 0.5000 0.5000 260 +0.04(+8.41%)
Apr 21, 2022 0.4800 0.6500 0.4496 0.4612 42,349 -0.08(-14.59%)
Apr 20, 2022 0.4500 0.5500 0.4000 0.5400 109,122 -0.01(-0.92%)
Apr 19, 2022 0.4000 0.6698 0.4000 0.5450 26,922 -0.05(-9.17%)
Apr 18, 2022 0.6000 0.6000 0.4512 0.6000 354 +0.08(+16.10%)
Apr 14, 2022 0.5300 0.5300 0.4610 0.5168 4,491 -0.07(-12.41%)
Apr 13, 2022 0.4600 0.6297 0.4600 0.5900 20,837 -0.06(-9.23%)
Apr 12, 2022 0.5900 0.6699 0.5000 0.6500 43,450 -0.02(-2.97%)
Apr 11, 2022 0.6475 0.7000 0.5200 0.6699 18,997 +0.02(+3.25%)
Apr 08, 2022 0.3293 0.7300 0.3293 0.6488 14,196 +0.00(+0.59%)
Apr 07, 2022 0.5500 0.7000 0.5060 0.6450 29,595 +0.09(+17.27%)
Apr 06, 2022 0.4500 0.5500 0.4500 0.5500 23,745 +0.05(+10.02%)
Apr 05, 2022 0.5000 0.6000 0.4500 0.4999 83,500 +0.00(+0.12%)
Apr 04, 2022 0.5200 0.6000 0.4211 0.4993 72,857 -0.06(-10.84%)
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.