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

Universal Media Group Inc (OP: UMGP )

0.1900 UNCHANGED
Streaming Delayed Price Updated: 11:27 AM EDT, May 7, 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 (%)
May 31, 2022 0.2860 0.3179 0.2500 0.3179 46,995 +0.00(+0.28%)
May 27, 2022 0.3380 0.3809 0.2463 0.3170 65,582 -0.06(-16.86%)
May 26, 2022 0.3842 0.3842 0.2955 0.3813 4,275 -0.01(-1.40%)
May 25, 2022 0.3050 0.3867 0.3037 0.3867 2,281 -0.00(-0.28%)
May 24, 2022 0.3878 0.3878 0.3044 0.3878 2,378 +0.00(+0.00%)
May 23, 2022 0.3085 0.3878 0.3085 0.3878 420 -0.01(-2.78%)
May 20, 2022 0.3900 0.3989 0.2952 0.3989 3,276 +0.05(+14.79%)
May 19, 2022 0.3466 0.4000 0.3466 0.3475 500 +0.05(+18.56%)
May 18, 2022 0.2931 0.2931 0.2931 0.2931 1,400 -0.10(-26.26%)
May 17, 2022 0.4000 0.4000 0.3975 0.3975 500 +0.02(+4.61%)
May 13, 2022 0.3800 50 -0.09(-18.98%)
May 12, 2022 0.4100 0.4990 0.3470 0.4690 14,241 -0.00(-0.21%)
May 11, 2022 0.4700 0.4700 0.4175 0.4700 4,442 +0.03(+5.95%)
May 09, 2022 0.4436 31 -0.10(-17.70%)
May 06, 2022 0.4750 0.5400 0.4560 0.5390 5,722 +0.02(+3.65%)
May 05, 2022 0.4875 0.5200 0.4550 0.5200 5,652 +0.07(+14.29%)
May 04, 2022 0.4550 0.5050 0.4446 0.4550 40,420 -0.05(-10.34%)
May 03, 2022 0.4500 0.5499 0.4436 0.5075 55,851 -0.05(-9.38%)
May 02, 2022 0.4925 0.5600 0.4925 0.5600 566 +0.00(+0.00%)
Apr 29, 2022 0.5600 0.5600 0.5600 0.5600 331 +0.19(+53.01%)
Apr 28, 2022 0.5000 0.5600 0.3110 0.3660 15,526 -0.08(-18.67%)
Apr 27, 2022 0.3677 0.4500 0.3650 0.4500 20,754 +0.05(+12.50%)
Apr 26, 2022 0.4010 0.4010 0.3650 0.4000 40,800 -0.10(-19.98%)
Apr 25, 2022 0.4500 0.5600 0.4010 0.4999 33,426 -0.00(-0.02%)
Apr 22, 2022 0.5000 0.5000 0.5000 0.5000 260 +0.04(+8.41%)
Apr 21, 2022 0.4800 0.6500 0.4496 0.4612 42,349 -0.08(-14.59%)
Apr 20, 2022 0.4500 0.5500 0.4000 0.5400 109,122 -0.01(-0.92%)
Apr 19, 2022 0.4000 0.6698 0.4000 0.5450 26,922 -0.05(-9.17%)
Apr 18, 2022 0.6000 0.6000 0.4512 0.6000 354 +0.08(+16.10%)
Apr 14, 2022 0.5300 0.5300 0.4610 0.5168 4,491 -0.07(-12.41%)
Apr 13, 2022 0.4600 0.6297 0.4600 0.5900 20,837 -0.06(-9.23%)
Apr 12, 2022 0.5900 0.6699 0.5000 0.6500 43,450 -0.02(-2.97%)
Apr 11, 2022 0.6475 0.7000 0.5200 0.6699 18,997 +0.02(+3.25%)
Apr 08, 2022 0.3293 0.7300 0.3293 0.6488 14,196 +0.00(+0.59%)
Apr 07, 2022 0.5500 0.7000 0.5060 0.6450 29,595 +0.09(+17.27%)
Apr 06, 2022 0.4500 0.5500 0.4500 0.5500 23,745 +0.05(+10.02%)
Apr 05, 2022 0.5000 0.6000 0.4500 0.4999 83,500 +0.00(+0.12%)
Apr 04, 2022 0.5200 0.6000 0.4211 0.4993 72,857 -0.06(-10.84%)
Apr 01, 2022 0.5700 0.6000 0.4500 0.5600 18,500 -0.04(-6.67%)
Mar 31, 2022 0.5700 0.6000 0.5700 0.6000 927 -0.10(-14.15%)
Mar 30, 2022 0.5700 0.7000 0.5700 0.6989 14,300 +0.10(+16.48%)
Mar 29, 2022 0.4600 0.6000 0.4600 0.6000 12,540 +0.10(+20.00%)
Mar 28, 2022 0.4300 0.5000 0.4300 0.5000 20,807 +0.05(+11.36%)
Mar 25, 2022 0.4800 0.4800 0.3950 0.4490 71,479 -0.05(-10.20%)
Mar 24, 2022 0.5000 0.5000 0.4400 0.5000 19,035 +0.00(+0.00%)
Mar 23, 2022 0.6000 0.6000 0.4020 0.5000 123,942 -0.10(-16.67%)
Mar 22, 2022 0.5800 0.6000 0.5100 0.6000 5,992 +0.00(+0.00%)
Mar 21, 2022 0.5200 0.6400 0.5100 0.6000 4,182 -0.04(-6.25%)
Mar 18, 2022 0.6400 0.6400 0.5400 0.6400 1,632 +0.14(+28.03%)
Mar 17, 2022 0.7500 0.8000 0.4111 0.4999 111,241 -0.25(-33.26%)
Mar 16, 2022 0.6950 0.8100 0.6425 0.7490 20,575 +0.15(+24.83%)
Mar 15, 2022 0.6557 0.7800 0.5300 0.6000 51,165 -0.19(-23.95%)
Mar 14, 2022 0.8100 0.8100 0.6971 0.7890 13,948 -0.02(-2.23%)
Mar 11, 2022 0.7990 0.8230 0.7500 0.8070 8,137 -0.01(-1.59%)
Mar 10, 2022 0.7500 0.8200 0.7200 0.8200 8,640 +0.13(+18.84%)
Mar 09, 2022 0.7700 0.8230 0.6200 0.6900 31,688 -0.11(-13.75%)
Mar 08, 2022 0.8190 0.8190 0.6151 0.8000 64,636 -0.02(-2.39%)
Mar 07, 2022 0.6200 0.8200 0.6200 0.8196 12,969 -0.00(-0.40%)
Mar 04, 2022 0.8898 1.200 0.6724 0.8229 5,483 +0.27(+49.62%)
Mar 03, 2022 0.7000 0.7499 0.4600 0.5500 68,127 -0.21(-28.07%)
Mar 02, 2022 0.7698 0.7698 0.6027 0.7646 5,501 -0.04(-4.43%)
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.