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

Universal Media Group Inc (OP: UMGP )

0.1980 UNCHANGED
Streaming Delayed Price Updated: 1:09 PM EDT, Apr 29, 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 (%)
Aug 31, 2017 0.5100 0.5100 0.5100 0.5100 150 -0.00(-0.02%)
Aug 23, 2017 0.5101 0.5101 0.5101 0 -0.04(-8.08%)
Aug 18, 2017 0.5550 0.5550 0.5550 0 +0.04(+8.81%)
Aug 16, 2017 0.5100 0.5100 0.5100 0 -0.00(-0.02%)
Aug 15, 2017 0.5100 0.5101 0.5100 0.5101 731 -0.09(-14.97%)
Aug 11, 2017 0.5999 0.5999 0.5999 83 +0.00(+0.00%)
Aug 10, 2017 0.6000 0.6000 0.5999 0.5999 419 -0.05(-7.71%)
Aug 09, 2017 0.6730 0.6730 0.6500 0.6500 1,227 +0.05(+8.33%)
Aug 08, 2017 0.7500 0.7600 0.6000 0.6000 5,798 +0.00(+0.00%)
Aug 07, 2017 0.6000 0.6000 0.6000 0.6000 570 -0.00(-0.63%)
Aug 02, 2017 0.6038 0.6038 0.6038 0 +0.00(+0.63%)
Aug 01, 2017 0.6000 0.6000 0.6000 0.6000 223 -0.00(-0.02%)
Jul 27, 2017 0.6001 0.6001 0.6001 0 -0.17(-21.73%)
Jul 26, 2017 1.000 1.000 0.7001 0.7667 3,568 +0.07(+9.51%)
Jul 24, 2017 0.7001 0.7001 0.7001 160 +0.00(+0.00%)
Jul 21, 2017 0.7300 0.7300 0.7001 0.7001 500 -0.07(-8.91%)
Jul 20, 2017 0.7000 0.7685 0.7000 0.7685 512 -0.18(-19.10%)
Jul 19, 2017 0.9500 0.9500 0.9500 0.9500 1,000 -0.00(-0.42%)
Jul 18, 2017 0.9000 1.010 0.9000 0.9540 3,241 +0.05(+6.00%)
Jul 17, 2017 0.8650 1.000 0.8650 0.9000 2,655 +0.08(+9.36%)
Jul 14, 2017 0.8000 0.8230 0.8000 0.8230 1,660 +0.02(+2.87%)
Jul 12, 2017 0.8000 0.8000 0.8000 0 -0.20(-20.00%)
Jul 11, 2017 1.110 1.110 1.000 1.000 6,100 -0.15(-13.04%)
Jul 10, 2017 1.150 1.180 1.150 1.150 5,762 +0.05(+4.55%)
Jul 07, 2017 1.020 1.750 1.000 1.100 24,913 +0.05(+4.76%)
Jul 06, 2017 1.150 1.150 1.050 1.050 880 -0.11(-9.48%)
Jul 05, 2017 1.600 1.600 1.150 1.160 5,246 -1.24(-51.67%)
Jul 03, 2017 1.370 2.500 1.370 2.400 1,260 +1.03(+75.18%)
Jun 30, 2017 1.370 1.370 1.010 1.370 5,770 +0.02(+1.48%)
Jun 29, 2017 1.540 1.540 1.000 1.350 19,789 +0.15(+12.50%)
Jun 28, 2017 0.9600 1.220 0.7300 1.200 4,277 +1.00(+500.00%)
Jun 27, 2017 0.2000 0.2000 0.2000 0.2000 375 -0.86(-81.13%)
Jun 23, 2017 1.060 1.060 1.060 15 -0.09(-7.83%)
Jun 22, 2017 1.200 1.200 1.150 1.150 2,042 +0.09(+8.49%)
Jun 21, 2017 1.130 1.200 1.060 1.060 2,524 +0.00(+0.00%)
Jun 20, 2017 1.060 1.060 1.060 1.060 2,603 +0.00(+0.00%)
Jun 19, 2017 1.050 1.060 1.030 1.060 1,139 +0.01(+0.95%)
Jun 16, 2017 1.520 1.520 1.050 1.050 7,363 -0.47(-30.92%)
Jun 15, 2017 1.550 1.550 1.500 1.520 2,387 +0.02(+1.33%)
Jun 14, 2017 1.335 1.650 1.335 1.500 2,443 +0.25(+20.00%)
Jun 13, 2017 1.000 1.600 1.000 1.250 7,536 +0.30(+31.58%)
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.