Skip to main content

Universal Media Group Inc (OP: UMGP )

0.1699 UNCHANGED
Streaming Delayed Price Updated: 1:35 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 0.1999 0.1999 0.0440 0.1999 301 +0.11(+120.15%)
Apr 29, 2019 0.0908 0.0908 0.0908 0.0908 1,405 -0.11(-54.58%)
Apr 10, 2019 0.1999 0.1999 0.1999 0 +0.00(+0.00%)
Apr 09, 2019 0.1999 0.1999 0.1999 26 +0.00(+0.00%)
Apr 08, 2019 0.0091 0.1999 0.0091 0.1999 800 +0.00(+0.25%)
Mar 22, 2019 0.1994 0.1994 0.1994 0 +0.00(+0.00%)
Mar 18, 2019 0.1994 0.1994 0.1994 0 +0.00(+0.00%)
Mar 08, 2019 0.1994 0.1994 0.1994 0 +0.00(+0.00%)
Mar 06, 2019 0.1994 0.1994 0.1994 0 +0.00(+0.00%)
Mar 05, 2019 0.0107 0.1994 0.0107 0.1994 2,100 -0.00(-0.15%)
Feb 28, 2019 0.1997 0.1997 0.1997 0 +0.00(+0.00%)
Feb 15, 2019 0.1997 0.1997 0.1997 0 +0.00(+0.00%)
Feb 14, 2019 0.1997 0.1997 0.1997 5 +0.00(+0.00%)
Feb 12, 2019 0.1997 0.1997 0.1997 0 +0.16(+468.95%)
Feb 08, 2019 0.0351 0.0351 0.0351 0 -0.00(-0.28%)
Feb 06, 2019 0.0352 0.0352 0.0352 0 -0.16(-82.39%)
Feb 01, 2019 0.1999 0.1999 0.1999 0 +0.00(+0.00%)
Jan 24, 2019 0.1999 0.1999 0.1999 0 +0.00(+0.05%)
Jan 18, 2019 0.1998 0.1998 0.1998 0 +0.00(+0.00%)
Jan 17, 2019 0.1998 0.1998 0.1998 1 +0.00(+0.00%)
Jan 11, 2019 0.1998 0.1998 0.1998 0 +0.16(+467.61%)
Jan 04, 2019 0.0352 0.0352 0.0352 0 -0.16(-82.39%)
Jan 02, 2019 0.1999 0.1999 0.1999 0 +0.10(+99.90%)
Dec 31, 2018 0.1999 0.1999 0.1000 0.1000 600 +0.05(+100.00%)
Dec 28, 2018 0.0500 0.0500 0.0500 0.0500 500 +0.01(+42.05%)
Dec 27, 2018 0.0352 0.0352 0.0352 1 +0.00(+0.00%)
Dec 10, 2018 0.0352 0.0352 0.0352 0 -0.18(-83.99%)
Dec 03, 2018 0.2199 0.2199 0.2199 0 +0.00(+0.00%)
Nov 26, 2018 0.2199 0.2199 0.2199 0 +0.00(+0.00%)
Nov 21, 2018 0.2199 0.2199 0.2199 0 +0.18(+524.72%)
Nov 13, 2018 0.0352 0.0352 0.0352 0 +0.00(+0.00%)
Nov 12, 2018 0.0351 0.0352 0.0351 0.0352 1,670 -0.22(-86.46%)
Nov 01, 2018 0.2599 0.2599 0.2599 0 +0.00(+0.00%)
Oct 30, 2018 0.2599 0.2599 0.2599 0 +0.22(+640.46%)
Oct 17, 2018 0.0351 0.0351 0.0351 0 -0.02(-39.06%)
Oct 15, 2018 0.0576 0.0576 0.0576 0 +0.02(+44.00%)
Oct 04, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 03, 2018 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+13.96%)
Oct 01, 2018 0.0351 0.0351 0.0351 0 +0.00(+0.00%)
Sep 27, 2018 0.0351 0.0351 0.0351 0 -0.00(-0.28%)
Sep 24, 2018 0.0352 0.0352 0.0352 0 +0.00(+0.00%)
Sep 21, 2018 0.0352 0.0352 0.0352 60 +0.00(+0.00%)
Sep 11, 2018 0.0352 0.0352 0.0352 0 +0.00(+0.28%)
Sep 06, 2018 0.0351 0.0351 0.0351 0 +0.00(+0.00%)
Sep 05, 2018 0.0351 0.0351 0.0351 0.0351 400 -0.23(-86.75%)
Aug 31, 2018 0.2649 0.2649 0.2649 0 +0.00(+0.04%)
Aug 24, 2018 0.2648 0.2648 0.2648 0 +0.00(+0.00%)
Aug 22, 2018 0.2648 0.2648 0.2648 0 -0.00(-0.04%)
Aug 21, 2018 0.2649 0.2649 0.2649 50 +0.00(+0.00%)
Aug 17, 2018 0.2649 0.2649 0.2649 0 +0.00(+0.00%)
Aug 16, 2018 0.0352 0.2649 0.0352 0.2649 3,700 +0.00(+0.00%)
Aug 13, 2018 0.2649 0.2649 0.2649 0 +0.00(+0.00%)
Aug 08, 2018 0.2649 0.2649 0.2649 0 +0.23(+654.70%)
Aug 07, 2018 0.0351 0.0351 0.0351 1 +0.00(+0.00%)
Aug 03, 2018 0.0351 0.0351 0.0351 0 +0.00(+0.00%)
Jul 26, 2018 0 +0.00(+0.00%)
Jul 19, 2018 0.2000 0.2000 0.2000 0 -0.05(-19.97%)
Jul 16, 2018 0.2499 0.2499 0.2499 0 +0.05(+24.95%)
Jul 12, 2018 0.2000 0.2000 0.2000 0 -0.02(-9.01%)
Jul 11, 2018 0.2198 0.2198 0.2198 0.2198 100 +0.17(+339.60%)
Jul 10, 2018 0.0500 0.0500 0.0500 0.0500 2,190 -0.15(-75.00%)
Jul 05, 2018 0.2000 0.2000 0.2000 0 +0.05(+33.33%)
Jul 03, 2018 0.1500 0.1500 0.1500 0 -0.11(-42.29%)
Jun 19, 2018 0.2599 0.2599 0.2599 0 +0.20(+333.17%)
Jun 14, 2018 0.0600 0.0600 0.0600 0 -0.21(-77.76%)
Jun 11, 2018 0.2698 0.2698 0.2698 0 -0.01(-3.61%)
Jun 06, 2018 0.2799 0.2799 0.2799 0 -0.02(-6.67%)
May 22, 2018 0.2999 0.2999 0.2999 0 +0.00(+0.00%)
May 21, 2018 0.2999 0.2999 0.2999 0.2999 2,300 -0.08(-21.00%)
May 17, 2018 0.3796 0.3796 0.3796 0 -0.02(-4.79%)
May 16, 2018 0.3987 0.3987 0.3987 0.3987 300 -0.10(-20.08%)
May 15, 2018 0.4989 0.4989 0.4989 0.4989 150 +0.34(+211.81%)
May 14, 2018 0.0350 0.1600 0.0350 0.1600 5,880 +0.05(+45.45%)
May 11, 2018 0.0300 0.1100 0.0300 0.1100 3,000 +0.00(+0.00%)
May 09, 2018 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
May 08, 2018 0.1100 0.1100 0.1100 0.1100 200 +0.10(+937.74%)
May 04, 2018 0.0106 0.0106 0.0106 0 -0.10(-90.36%)
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.