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

Universal Media Group Inc (OP: UMGP )

0.1797 -0.0103 (-5.42%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 10, 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, 2021 2.870 2.900 2.500 2.900 72,595 +0.27(+10.27%)
Aug 30, 2021 2.980 2.980 2.400 2.630 32,846 -0.27(-9.31%)
Aug 27, 2021 2.990 2.990 2.350 2.900 19,118 -0.05(-1.70%)
Aug 26, 2021 2.650 3.230 2.450 2.950 43,105 +0.30(+11.32%)
Aug 25, 2021 2.700 3.070 2.100 2.650 38,235 -0.01(-0.38%)
Aug 24, 2021 2.830 2.830 2.370 2.660 20,073 -0.17(-6.01%)
Aug 23, 2021 2.650 3.040 2.300 2.830 29,669 +0.54(+23.58%)
Aug 20, 2021 1.690 2.850 1.550 2.290 71,453 +0.57(+33.14%)
Aug 19, 2021 1.190 2.200 1.050 1.720 45,056 +0.67(+63.81%)
Aug 18, 2021 1.020 1.190 1.020 1.050 3,150 -0.13(-11.02%)
Aug 17, 2021 0.9800 1.240 0.9000 1.180 99,811 +0.26(+28.26%)
Aug 16, 2021 0.9900 0.9900 0.8102 0.9200 38,559 -0.07(-7.07%)
Aug 13, 2021 0.8501 1.000 0.8000 0.9900 49,413 +0.09(+10.00%)
Aug 12, 2021 0.9999 1.000 0.8500 0.9000 44,929 -0.10(-9.99%)
Aug 11, 2021 0.9000 0.9999 0.7900 0.9999 19,489 +0.15(+17.64%)
Aug 10, 2021 1.000 1.000 0.7500 0.8500 38,252 +0.00(+0.00%)
Aug 09, 2021 0.8088 0.8500 0.8088 0.8500 7,706 +0.05(+6.26%)
Aug 06, 2021 0.8499 0.8499 0.6251 0.7999 52,201 +0.01(+1.27%)
Aug 05, 2021 0.6012 0.8000 0.6000 0.7899 13,628 -0.06(-7.07%)
Aug 04, 2021 0.8500 0.8999 0.3500 0.8500 55,973 -0.05(-5.45%)
Aug 03, 2021 0.7600 0.9000 0.7600 0.8990 16,925 -0.00(-0.11%)
Aug 02, 2021 0.7200 1.000 0.6900 0.9000 27,585 +0.05(+5.88%)
Jul 30, 2021 1.000 1.000 0.7200 0.8500 16,830 -0.15(-15.00%)
Jul 29, 2021 0.9600 1.000 0.8300 1.000 37,888 +0.05(+5.26%)
Jul 28, 2021 0.7100 0.9600 0.7100 0.9500 44,563 +0.19(+24.84%)
Jul 27, 2021 0.7100 0.9800 0.5300 0.7610 85,234 -0.06(-7.20%)
Jul 26, 2021 0.9500 0.9600 0.7000 0.8200 97,599 -0.08(-8.89%)
Jul 23, 2021 1.290 1.500 0.8300 0.9000 46,628 -0.39(-30.23%)
Jul 22, 2021 1.550 1.550 1.000 1.290 88,779 -0.01(-0.77%)
Jul 21, 2021 0.8200 1.500 0.3269 1.300 139,073 +0.46(+54.76%)
Jul 20, 2021 0.2500 0.9900 0.2500 0.8400 236,207 +0.60(+250.00%)
Jul 19, 2021 0.2300 0.2400 0.1520 0.2400 236,251 +0.04(+20.00%)
Jul 16, 2021 0.1510 0.2000 0.1510 0.2000 150,860 +0.03(+16.96%)
Jul 15, 2021 0.1720 0.1720 0.1610 0.1710 24,809 +0.00(+0.59%)
Jul 14, 2021 0.1500 0.1750 0.1300 0.1700 131,195 -0.00(-2.86%)
Jul 12, 2021 0.1750 0.1750 0.1750 102 -0.01(-2.78%)
Jul 09, 2021 0.1800 0.1800 0.1800 0.1800 358 +0.01(+6.01%)
Jul 08, 2021 0.1900 0.1940 0.1610 0.1698 44,035 +0.01(+5.99%)
Jul 07, 2021 0.1336 0.1800 0.1316 0.1602 135,001 +0.02(+14.43%)
Jul 06, 2021 0.1405 0.1430 0.1140 0.1400 52,391 -0.00(-2.10%)
Jul 02, 2021 0.1500 0.1500 0.1430 0.1430 24,198 -0.01(-4.60%)
Jul 01, 2021 0.1506 0.1600 0.1410 0.1499 256,200 -0.01(-8.76%)
Jun 30, 2021 0.1990 0.1990 0.1500 0.1643 31,529 +0.01(+9.53%)
Jun 29, 2021 0.1680 0.1680 0.1481 0.1500 20,706 +0.00(+0.00%)
Jun 28, 2021 0.1790 0.1800 0.1460 0.1500 50,245 +0.01(+6.38%)
Jun 25, 2021 0.1330 0.1790 0.1330 0.1410 131,706 +0.02(+17.50%)
Jun 24, 2021 0.1300 0.1300 0.1160 0.1200 188,910 +0.00(+3.90%)
Jun 23, 2021 0.1390 0.1390 0.1155 0.1155 29,877 +0.01(+4.90%)
Jun 22, 2021 0.1350 0.1350 0.1101 0.1101 37,725 -0.02(-15.31%)
Jun 21, 2021 0.1508 0.1508 0.1188 0.1300 152,432 +0.00(+0.00%)
Jun 18, 2021 0.1450 0.1450 0.1244 0.1300 38,465 -0.02(-13.28%)
Jun 17, 2021 0.1508 0.1508 0.1499 0.1499 8,175 +0.02(+14.43%)
Jun 16, 2021 0.1800 0.1800 0.1310 0.1310 51,400 -0.01(-7.09%)
Jun 15, 2021 0.1500 0.1500 0.1410 0.1410 270,900 -0.01(-6.00%)
Jun 14, 2021 0.1655 0.1880 0.1500 0.1500 6,927 -0.02(-11.76%)
Jun 11, 2021 0.1800 0.1800 0.1500 0.1700 28,789 +0.03(+21.43%)
Jun 10, 2021 0.1899 0.1899 0.1310 0.1400 101,293 +0.01(+5.26%)
Jun 09, 2021 0.1163 0.1999 0.1163 0.1330 153,867 +0.02(+13.19%)
Jun 08, 2021 0.2600 0.2600 0.1168 0.1175 172,119 -0.03(-21.67%)
Jun 07, 2021 0.2697 0.2697 0.1400 0.1500 138,270 -0.03(-16.67%)
Jun 04, 2021 0.1850 0.2900 0.1600 0.1800 354,227 +0.03(+20.00%)
Jun 03, 2021 0.1910 0.1910 0.1451 0.1500 27,920 -0.04(-20.97%)
Jun 02, 2021 0.1898 0.1898 0.1898 0.1898 1,510 +0.04(+26.53%)
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.