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

Universal Media Group Inc (OP: UMGP )

0.1939 -0.0011 (-0.56%)
Streaming Delayed Price Updated: 10:56 AM EDT, May 6, 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, 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%)
Dec 03, 2019 0.1780 0.1780 0.1780 1 +0.00(+0.00%)
Nov 20, 2019 0.1780 0.1780 0.1780 0 +0.00(+0.00%)
Nov 18, 2019 0.1780 0.1780 0.1780 0 +0.00(+0.00%)
Nov 14, 2019 0.1780 0.1780 0.1780 0 +0.00(+0.00%)
Nov 05, 2019 0.1780 0.1780 0.1780 0 +0.00(+0.00%)
Oct 30, 2019 0.1780 0.1780 0.1780 0 +0.00(+0.00%)
Oct 25, 2019 0.1780 0.1780 0.1780 0 +0.00(+0.00%)
Oct 22, 2019 0.1780 0.1780 0.1780 0 +0.00(+0.00%)
Oct 17, 2019 0.1780 0.1780 0.1780 0 +0.06(+53.98%)
Oct 16, 2019 0.1156 0.1156 0.1156 0.1156 101 -0.06(-35.42%)
Oct 08, 2019 0.1790 0.1790 0.1790 0 +0.00(+0.00%)
Oct 07, 2019 0.1900 0.1900 0.1000 0.1790 4,701 +0.00(+0.00%)
Oct 04, 2019 0.1790 0.1790 0.1790 0.1790 100 +0.08(+75.49%)
Oct 03, 2019 0.1020 0.1020 0.1020 0.1020 5,000 -0.08(-43.33%)
Sep 27, 2019 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Sep 25, 2019 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
Sep 23, 2019 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 19, 2019 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 18, 2019 0.2000 0.2000 0.2000 2 +0.00(+0.00%)
Sep 17, 2019 0.2000 0.2000 0.2000 5 +0.00(+0.00%)
Sep 16, 2019 0.2000 0.2000 0.2000 60 +0.00(+0.00%)
Sep 12, 2019 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 23, 2019 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 22, 2019 0.2000 0.2000 0.2000 0.2000 500 +0.00(+0.00%)
Aug 19, 2019 0.2000 0.2000 0.2000 0 +0.03(+17.65%)
Aug 15, 2019 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Aug 13, 2019 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Aug 12, 2019 0.2000 0.2000 0.1159 0.1700 3,948 -0.13(-42.90%)
Aug 09, 2019 0.2977 0.2977 0.2977 46 +0.00(+0.00%)
Aug 07, 2019 0.2977 0.2977 0.2977 0 -0.07(-19.52%)
Aug 06, 2019 0.3699 0.3699 0.3699 9 +0.00(+0.00%)
Jul 26, 2019 0.3699 0.3699 0.3699 0 -0.14(-27.46%)
Jul 23, 2019 0.5099 0.5099 0.5099 0 +0.27(+112.64%)
Jul 19, 2019 0.2398 0.2398 0.2398 0 -0.00(-0.04%)
Jul 16, 2019 0.2399 0.2399 0.2399 0 +0.00(+0.00%)
Jul 10, 2019 0.2399 0.2399 0.2399 0 +0.00(+0.00%)
Jul 09, 2019 0.2399 0.2399 0.2399 0.2399 100 +0.14(+139.90%)
Jul 08, 2019 0.1000 0.1000 0.1000 0.1000 1,531 -0.14(-58.32%)
Jul 05, 2019 0.2399 0.2399 0.2399 0.2399 400 +0.00(+0.00%)
Jul 02, 2019 0.2399 0.2399 0.2399 0 +0.00(+0.00%)
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.