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

Universal Media Group Inc (OP: UMGP )

0.2000 UNCHANGED
Streaming Delayed Price Updated: 3:08 PM EDT, Apr 18, 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 (%)
Dec 29, 2023 0.1860 0.1860 0.1860 0.1860 1,001 +0.00(+0.00%)
Dec 28, 2023 0.1860 0.1860 0.1860 0.1860 100 -0.01(-7.00%)
Dec 27, 2023 0.2107 0.2201 0.1956 0.2000 55,343 -0.08(-28.32%)
Dec 22, 2023 0.2790 0 +0.02(+9.58%)
Dec 20, 2023 0.2546 0 +0.01(+6.08%)
Dec 19, 2023 0.2550 0.2695 0.2400 0.2400 35,505 -0.05(-16.96%)
Dec 18, 2023 0.2890 0.2890 0.2890 0.2890 3,100 -0.01(-3.34%)
Dec 15, 2023 0.2800 0.2990 0.2562 0.2990 17,949 +0.02(+6.90%)
Dec 14, 2023 0.2800 0.2999 0.2595 0.2797 20,951 -0.01(-2.85%)
Dec 13, 2023 0.2999 0.2999 0.2601 0.2879 3,916 -0.01(-4.00%)
Dec 12, 2023 0.2800 0.2999 0.2550 0.2999 14,750 +0.00(+0.00%)
Dec 11, 2023 0.2900 0.3000 0.2750 0.2999 16,088 +0.03(+12.41%)
Dec 08, 2023 0.3290 0.3290 0.2652 0.2668 65,357 -0.02(-8.00%)
Dec 07, 2023 0.3046 0.3190 0.2900 0.2900 21,812 -0.02(-7.88%)
Dec 06, 2023 0.2962 0.3148 0.2900 0.3148 4,026 +0.03(+12.43%)
Dec 05, 2023 0.3190 0.3190 0.2800 0.2800 3,851 -0.04(-12.23%)
Dec 04, 2023 0.2602 0.3200 0.2602 0.3190 11,504 +0.01(+3.40%)
Dec 01, 2023 0.2700 0.3085 0.2700 0.3085 6,239 +0.03(+10.18%)
Nov 30, 2023 0.3200 0.3200 0.2800 0.2800 36,628 -0.05(-15.15%)
Nov 29, 2023 0.3142 0.4090 0.3142 0.3300 177,647 -0.02(-5.31%)
Nov 28, 2023 0.3489 0.3689 0.2950 0.3485 39,302 +0.06(+20.17%)
Nov 27, 2023 0.4170 0.4170 0.2900 0.2900 104,334 -0.08(-21.83%)
Nov 24, 2023 0.3571 0.4179 0.3250 0.3710 8,605 -0.05(-11.22%)
Nov 22, 2023 0.4250 0.4490 0.3600 0.4179 163,862 -0.01(-1.67%)
Nov 21, 2023 0.3500 0.4450 0.3500 0.4250 48,471 +0.02(+6.25%)
Nov 17, 2023 0.4000 5 +0.02(+5.26%)
Nov 16, 2023 0.3800 0.4100 0.2800 0.3800 101,426 +0.02(+4.17%)
Nov 15, 2023 0.2700 0.3900 0.2700 0.3648 18,733 +0.09(+35.11%)
Nov 14, 2023 0.3000 0.3175 0.2550 0.2700 16,250 +0.00(+0.00%)
Nov 13, 2023 0.3500 0.4290 0.2425 0.2700 262,390 -0.02(-8.47%)
Nov 10, 2023 0.2000 0.2950 0.1625 0.2950 216,368 +0.10(+51.28%)
Nov 08, 2023 0.1950 0 +0.03(+18.18%)
Nov 07, 2023 0.1550 0.2100 0.1550 0.1650 42,140 +0.01(+6.45%)
Nov 06, 2023 0.1550 0.1550 0.1550 0.1550 677 -0.02(-9.52%)
Nov 03, 2023 0.1305 0.1844 0.1305 0.1713 21,289 +0.02(+14.20%)
Nov 02, 2023 0.1500 0.1500 0.1500 0.1500 500 -0.03(-18.66%)
Nov 01, 2023 0.1744 0.1844 0.1744 0.1844 833 +0.04(+27.00%)
Oct 31, 2023 0.1700 0.1844 0.1452 0.1452 35,350 -0.01(-5.59%)
Oct 30, 2023 0.1530 0.1844 0.1451 0.1538 3,485 -0.03(-18.15%)
Oct 26, 2023 0.1879 0 +0.02(+10.53%)
Oct 25, 2023 0.1623 0.1700 0.1600 0.1700 31,800 +0.01(+4.87%)
Oct 24, 2023 0.1633 0.1760 0.1621 0.1621 40,654 +0.00(+0.00%)
Oct 23, 2023 0.1621 0.1621 0.1621 0.1621 100 +0.00(+0.00%)
Oct 17, 2023 0.1621 0 +0.00(+0.00%)
Oct 16, 2023 0.1621 0.1621 0.1621 0.1621 250 -0.03(-17.30%)
Oct 13, 2023 0.1960 0.1960 0.1960 0.1960 1,096 +0.02(+9.50%)
Oct 11, 2023 0.1790 0 +0.00(+0.28%)
Oct 10, 2023 0.1820 0.1940 0.1521 0.1785 34,832 -0.02(-11.85%)
Oct 06, 2023 0.2025 0 -0.02(-7.95%)
Oct 05, 2023 0.1909 0.2200 0.1870 0.2200 14,500 +0.00(+0.46%)
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.