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

Universal Media Group Inc (OP: UMGP )

0.1699 UNCHANGED
Streaming Delayed Price Updated: 1:35 PM EDT, May 16, 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 (%)
Nov 24, 2020 0.1500 0.1500 0.1500 0 -0.08(-34.78%)
Nov 19, 2020 0.2300 0.2300 0.2300 0 +0.10(+80.96%)
Nov 17, 2020 0.1271 0.1271 0.1271 0 -0.10(-44.74%)
Nov 10, 2020 0.2300 0.2300 0.2300 0 +0.06(+35.29%)
Nov 09, 2020 0.2200 0.2800 0.1700 0.1700 1,402 +0.04(+34.92%)
Nov 04, 2020 0.1260 0.1260 0.1260 0 -0.05(-29.21%)
Nov 02, 2020 0.1780 0.1780 0.1780 0 -0.05(-22.61%)
Oct 30, 2020 0.1630 0.2300 0.1630 0.2300 6,200 +0.03(+15.06%)
Oct 28, 2020 0.1999 0.1999 0.1999 0 +0.05(+33.27%)
Oct 27, 2020 0.1380 0.1500 0.1380 0.1500 10,000 +0.00(+0.00%)
Oct 26, 2020 0.1500 0.1500 0.1500 50 +0.00(+0.00%)
Oct 22, 2020 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 21, 2020 0.1130 0.1500 0.1130 0.1500 4,802 -0.00(-1.32%)
Oct 14, 2020 0.1520 0.1520 0.1520 0 -0.08(-33.91%)
Oct 13, 2020 0.2300 0.2300 0.2300 0.2300 400 +0.00(+0.00%)
Oct 12, 2020 0.2800 0.2900 0.2300 0.2300 5,600 -0.05(-17.86%)
Oct 09, 2020 0.2900 0.2900 0.2800 0.2800 2,300 -0.01(-3.45%)
Oct 06, 2020 0.2900 0.2900 0.2900 0 +0.10(+54.26%)
Oct 05, 2020 0.1880 0.1880 0.1880 0.1880 1,000 +0.08(+82.17%)
Sep 29, 2020 0.1032 0.1032 0.1032 0 +0.00(+0.19%)
Sep 25, 2020 0.1030 0.1030 0.1030 0 -0.09(-45.47%)
Sep 21, 2020 0.1889 0.1889 0.1889 0 -0.00(-0.05%)
Sep 16, 2020 0.1890 0.1890 0.1890 0 +0.00(+0.00%)
Sep 15, 2020 0.1910 0.1910 0.0810 0.1890 600 +0.11(+135.96%)
Sep 14, 2020 0.0801 0.0801 0.0801 0.0801 1,900 -0.11(-58.92%)
Sep 11, 2020 0.1950 0.1950 0.1950 48 +0.00(+0.00%)
Sep 10, 2020 0.1950 0.1950 0.1950 0.1950 1,657 -0.00(-1.17%)
Sep 04, 2020 0.1973 0.1973 0.1973 0 -0.00(-0.30%)
Sep 02, 2020 0.1979 0.1979 0.1979 0 +0.00(+0.00%)
Aug 26, 2020 0.1979 0.1979 0.1979 0 +0.00(+0.00%)
Aug 24, 2020 0.1979 0.1979 0.1979 0 +0.07(+56.94%)
Aug 21, 2020 0.1270 0.1270 0.1261 0.1261 1,900 +0.00(+0.00%)
Aug 19, 2020 0.1261 0.1261 0.1261 0 -0.07(-36.28%)
Aug 18, 2020 0.1979 0.1979 0.1979 0.1979 200 -0.00(-1.00%)
Aug 17, 2020 0.1999 0.1999 0.1999 0.1999 100 +0.05(+30.23%)
Aug 11, 2020 0.1535 0.1535 0.1535 0 +0.00(+0.00%)
Aug 10, 2020 0.1535 0.1535 0.1535 1 +0.00(+0.00%)
Aug 06, 2020 0.1535 0.1535 0.1535 0 +0.00(+0.00%)
Aug 04, 2020 0.1535 0.1535 0.1535 0 +0.00(+0.00%)
Jul 28, 2020 0.1535 0.1535 0.1535 0 +0.00(+0.00%)
Jul 22, 2020 0.1535 0.1535 0.1535 0 +0.00(+0.00%)
Jul 21, 2020 0.1535 0.1535 0.1535 0.1535 600 -0.05(-23.21%)
Jul 20, 2020 0.1999 0.1999 0.1999 0.1999 580 +0.00(+0.00%)
Jul 17, 2020 0.1999 0.1999 0.1999 0.1999 500 +0.05(+32.38%)
Jul 15, 2020 0.1510 0.1510 0.1510 0 -0.05(-24.46%)
Jul 13, 2020 0.1999 0.1999 0.1999 0 +0.00(+0.00%)
Jul 09, 2020 0.1999 0.1999 0.1999 0 +0.00(+0.00%)
Jul 08, 2020 0.1999 0.1999 0.1999 0.1999 220 +0.05(+30.65%)
Jul 07, 2020 0.1530 0.1530 0.1530 0.1530 131 -0.05(-23.46%)
Jun 30, 2020 0.1999 0.1999 0.1999 0 +0.00(+0.00%)
Jun 26, 2020 0.1999 0.1999 0.1999 0 +0.00(+0.00%)
Jun 23, 2020 0.1999 0.1999 0.1999 0 +0.05(+32.38%)
Jun 22, 2020 0.1510 0.1510 0.1510 0.1510 1,000 -0.05(-24.50%)
Jun 19, 2020 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
Jun 18, 2020 0.2000 0.2000 0.2000 6 +0.00(+0.00%)
Jun 15, 2020 0.2000 0.2000 0.2000 0 +0.04(+26.18%)
Jun 12, 2020 0.1585 0.1585 0.1585 0.1585 100 -0.04(-20.75%)
Jun 11, 2020 0.2000 0.2000 0.2000 0.2000 237 +0.00(+0.00%)
Jun 09, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 08, 2020 0.2000 0.2000 0.2000 5 +0.00(+0.00%)
Jun 05, 2020 0.2000 0.2000 0.2000 0.2000 2,000 +0.00(+0.00%)
Jun 04, 2020 0.2000 0.2000 0.2000 109 +0.00(+0.00%)
Jun 03, 2020 0.2000 0.2000 0.1560 0.2000 2,897 +0.00(+0.00%)
Jun 02, 2020 0.2000 0.2000 0.2000 10 +0.00(+0.00%)
May 29, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 27, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 22, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 20, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 15, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 14, 2020 0.2000 0.2000 0.2000 0.2000 4,550 +0.00(+0.00%)
May 11, 2020 0.2000 0.2000 0.2000 0 +0.08(+65.29%)
May 07, 2020 0.1210 0.1210 0.1210 0 -0.08(-39.50%)
May 06, 2020 0.2000 0.2000 0.2000 1 +0.00(+0.00%)
May 05, 2020 0.2000 0.2000 0.2000 0.2000 100 +0.00(+0.00%)
May 01, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Apr 29, 2020 0.2000 0.2000 0.2000 0 +0.04(+24.22%)
Apr 28, 2020 0.1220 0.1610 0.1220 0.1610 599 +0.00(+0.00%)
Apr 27, 2020 0.1610 0.1610 0.1610 0.1610 156 +0.00(+0.00%)
Apr 22, 2020 0.1610 0.1610 0.1610 0 -0.04(-19.50%)
Apr 21, 2020 0.2000 0.2000 0.2000 80 +0.00(+0.00%)
Apr 20, 2020 0.2000 0.2000 0.2000 51 +0.00(+0.00%)
Apr 17, 2020 0.2000 0.2000 0.2000 0.2000 500 +0.03(+19.05%)
Apr 15, 2020 0.1680 0.1680 0.1680 0 +0.00(+0.00%)
Apr 08, 2020 0.1680 0.1680 0.1680 0 +0.00(+0.00%)
Apr 07, 2020 0.1200 0.1680 0.1200 0.1680 4,701 +0.05(+40.00%)
Apr 06, 2020 0.1200 0.1200 0.1200 0.1200 166 -0.06(-32.96%)
Mar 30, 2020 0.1790 0.1790 0.1790 0 -0.00(-0.56%)
Mar 26, 2020 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
Mar 25, 2020 0.2000 0.2000 0.2000 0.2000 250 -0.01(-6.93%)
Mar 24, 2020 0.1827 0.2149 0.1680 0.2149 22,383 +0.00(+0.89%)
Mar 23, 2020 0.2130 0.2130 0.2130 1 +0.00(+0.00%)
Mar 20, 2020 0.2100 0.2130 0.2100 0.2130 2,600 -0.02(-7.79%)
Mar 17, 2020 0.2310 0.2310 0.2310 0 -0.01(-2.82%)
Mar 16, 2020 0.2550 0.2550 0.2100 0.2377 1,366 -0.00(-0.04%)
Mar 10, 2020 0.2378 0.2378 0.2378 0 +0.02(+9.08%)
Mar 06, 2020 0.2180 0.2180 0.2180 0 -0.04(-15.67%)
Mar 05, 2020 0.2585 0.2585 0.2585 0.2585 192 +0.00(+0.00%)
Mar 02, 2020 0.2585 0.2585 0.2585 0 -0.00(-0.58%)
Feb 28, 2020 0.2600 0.2600 0.2600 0.2600 100 -0.04(-13.33%)
Feb 24, 2020 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Feb 21, 2020 0.3000 0.3000 0.3000 3 +0.00(+0.00%)
Feb 20, 2020 0.3000 0.3000 0.3000 0.3000 100 +0.00(+0.00%)
Feb 18, 2020 0.3000 0.3000 0.3000 0 -0.02(-6.25%)
Feb 14, 2020 0.3200 0.3200 0.3200 1 +0.00(+0.00%)
Feb 10, 2020 0.3200 0.3200 0.3200 0 -0.04(-11.11%)
Feb 07, 2020 0.3600 0.3600 0.3600 50 +0.00(+0.00%)
Feb 06, 2020 0.3600 0.3600 0.3600 96 +0.00(+0.00%)
Feb 05, 2020 0.3600 0.3600 0.3600 2 +0.00(+0.00%)
Feb 04, 2020 0.3600 0.3600 0.3600 10 +0.00(+0.00%)
Jan 27, 2020 0.3600 0.3600 0.3600 0 +0.01(+2.86%)
Jan 24, 2020 0.2100 0.3500 0.2100 0.3500 26,400 -0.01(-2.78%)
Jan 23, 2020 0.3600 0.3600 0.3600 1 +0.00(+0.00%)
Jan 22, 2020 0.3228 0.3600 0.2820 0.3600 5,050 +0.01(+2.86%)
Jan 21, 2020 0.3500 0.3500 0.3500 0.3500 3,358 +0.00(+0.29%)
Jan 16, 2020 0.3490 0.3490 0.3490 0 -0.01(-2.51%)
Jan 15, 2020 0.1870 0.3590 0.1700 0.3580 40,849 +0.18(+105.75%)
Jan 13, 2020 0.1740 0.1740 0.1740 0 -0.01(-6.95%)
Jan 10, 2020 0.1200 0.1870 0.1000 0.1870 10,100 -0.00(-0.53%)
Jan 09, 2020 0.1880 0.1880 0.1880 25 +0.00(+0.00%)
Jan 06, 2020 0.1880 0.1880 0.1880 0 +0.00(+0.00%)
Jan 03, 2020 0.1880 0.1880 0.1880 10 +0.00(+0.00%)
Jan 02, 2020 0.1880 0.1880 0.1880 35 +0.00(+0.00%)
Dec 31, 2019 0.1880 0.1880 0.1880 1 +0.00(+0.00%)
Dec 27, 2019 0.1880 0.1880 0.1880 0 +0.00(+0.00%)
Dec 23, 2019 0.1880 0.1880 0.1880 0 +0.09(+86.14%)
Dec 19, 2019 0.1010 0.1010 0.1010 0 -0.05(-32.67%)
Dec 06, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Dec 04, 2019 0.1500 0.1500 0.1500 0 -0.03(-15.73%)
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.