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

Universal Media Group Inc (OP: UMGP )

0.1950 UNCHANGED
Streaming Delayed Price Updated: 11:22 AM EDT, May 3, 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 (%)
Apr 29, 2024 0.1980 0 -0.00(-1.00%)
Apr 26, 2024 0.1949 0.2000 0.1949 0.2000 14,511 +0.00(+0.05%)
Apr 23, 2024 0.1999 0 -0.00(-0.05%)
Apr 18, 2024 0.2000 0 +0.00(+0.00%)
Apr 17, 2024 0.1710 0.2000 0.1630 0.2000 1,400 -0.01(-3.38%)
Apr 16, 2024 0.2070 0.2070 0.2070 0.2070 5,100 -0.00(-0.24%)
Apr 15, 2024 0.1800 0.2099 0.1800 0.2075 34,522 +0.02(+9.21%)
Apr 12, 2024 0.1925 0.1925 0.1800 0.1900 36,250 -0.02(-9.48%)
Apr 11, 2024 0.2050 0.2100 0.1999 0.2099 7,826 -0.00(-0.05%)
Apr 10, 2024 0.1830 0.2100 0.1830 0.2100 14,094 +0.00(+0.00%)
Apr 09, 2024 0.1800 0.2100 0.1800 0.2100 13,900 +0.00(+0.05%)
Apr 08, 2024 0.1940 0.2100 0.1711 0.2099 44,851 +0.02(+10.47%)
Apr 05, 2024 0.1880 0.1940 0.1696 0.1900 15,600 +0.01(+5.56%)
Apr 03, 2024 0.1800 0 +0.00(+0.00%)
Apr 02, 2024 0.1503 0.1800 0.1503 0.1800 1,100 +0.01(+2.86%)
Apr 01, 2024 0.1750 0.1750 0.1750 0.1750 114 +0.02(+15.51%)
Mar 26, 2024 0.1515 0 +0.01(+5.21%)
Mar 25, 2024 0.1440 0.1440 0.1440 0.1440 269 -0.01(-5.45%)
Mar 22, 2024 0.1523 0.1523 0.1523 0.1523 5,042 -0.00(-0.46%)
Mar 21, 2024 0.1560 0.1900 0.1530 0.1530 41,093 -0.01(-3.16%)
Mar 20, 2024 0.1560 0.1580 0.1560 0.1580 900 -0.03(-16.84%)
Mar 19, 2024 0.1552 0.1900 0.1552 0.1900 4,166 -0.00(-2.01%)
Mar 18, 2024 0.1880 0.1939 0.1550 0.1939 55,300 +0.01(+3.14%)
Mar 15, 2024 0.1880 0.1880 0.1880 0.1880 691 -0.00(-2.08%)
Mar 14, 2024 0.1920 0.1920 0.1920 0.1920 401 +0.04(+25.08%)
Mar 13, 2024 0.1515 0.1535 0.1515 0.1535 10,250 -0.04(-20.88%)
Mar 11, 2024 0.1940 0 +0.01(+3.19%)
Mar 08, 2024 0.1889 0.1889 0.1570 0.1880 8,300 +0.04(+25.25%)
Mar 07, 2024 0.1501 0.1501 0.1501 0.1501 1,750 +0.00(+0.00%)
Mar 05, 2024 0.1501 20 +0.00(+0.00%)
Mar 04, 2024 0.1600 0.1900 0.1500 0.1501 25,705 -0.01(-6.19%)
Feb 27, 2024 0.1600 0 +0.00(+0.00%)
Feb 26, 2024 0.1400 0.1600 0.1400 0.1600 14,600 +0.02(+10.34%)
Feb 22, 2024 0.1450 0 +0.00(+0.00%)
Feb 21, 2024 0.1450 0.1450 0.1450 0.1450 5,030 -0.01(-9.32%)
Feb 20, 2024 0.1600 0.1600 0.1410 0.1599 19,200 -0.00(-0.06%)
Feb 16, 2024 0.1320 0.1600 0.1320 0.1600 25,033 +0.02(+17.65%)
Feb 15, 2024 0.1389 0.1389 0.1360 0.1360 4,157 -0.00(-2.86%)
Feb 14, 2024 0.1400 0.1400 0.1400 0.1400 5,010 -0.01(-5.41%)
Feb 12, 2024 0.1480 0 +0.00(+2.07%)
Feb 09, 2024 0.1450 0.1450 0.1450 0.1450 500 +0.00(+0.00%)
Feb 08, 2024 0.1450 0.1450 0.1450 0.1450 4,750 +0.00(+0.00%)
Feb 07, 2024 0.1350 0.1450 0.1350 0.1450 552 -0.01(-3.33%)
Feb 06, 2024 0.1500 0.1500 0.1320 0.1500 30,529 +0.01(+6.31%)
Feb 05, 2024 0.1450 0.1700 0.1330 0.1411 28,010 -0.00(-2.76%)
Feb 02, 2024 0.1451 0.1451 0.1451 0.1451 2,000 -0.05(-25.59%)
Jan 30, 2024 0.1950 0 +0.05(+38.30%)
Jan 29, 2024 0.1550 0.1700 0.1410 0.1410 35,433 -0.01(-7.24%)
Jan 25, 2024 0.1520 10 -0.04(-19.58%)
Jan 24, 2024 0.1575 0.1890 0.1575 0.1890 11,600 -0.00(-0.53%)
Jan 22, 2024 0.1900 0 +0.01(+6.15%)
Jan 19, 2024 0.1550 0.1790 0.1500 0.1790 43,300 +0.01(+5.29%)
Jan 18, 2024 0.1711 0.1711 0.1700 0.1700 6,600 -0.00(-0.64%)
Jan 17, 2024 0.1711 0.1711 0.1711 0.1711 5,000 +0.00(+0.65%)
Jan 16, 2024 0.1800 0.1800 0.1500 0.1700 13,650 -0.02(-10.53%)
Jan 12, 2024 0.1851 0.1900 0.1700 0.1900 39,965 +0.00(+2.65%)
Jan 11, 2024 0.1851 0.1851 0.1851 0.1851 292 -0.04(-16.24%)
Jan 10, 2024 0.1905 0.2210 0.1900 0.2210 20,400 -0.00(-1.21%)
Jan 09, 2024 0.2050 0.2237 0.1850 0.2237 28,190 +0.02(+9.12%)
Jan 08, 2024 0.2000 0.2050 0.2000 0.2050 2,060 +0.01(+7.89%)
Jan 03, 2024 0.1900 0 +0.00(+0.00%)
Jan 02, 2024 0.1863 0.1900 0.1863 0.1900 3,927 +0.00(+2.15%)
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%)
Oct 04, 2023 0.2000 0.2190 0.1820 0.2190 27,712 -0.03(-10.58%)
Sep 28, 2023 0.2449 0 -0.00(-0.08%)
Sep 27, 2023 0.2480 0.2480 0.2451 0.2451 7,500 -0.03(-10.35%)
Sep 21, 2023 0.2734 34 +0.02(+7.01%)
Sep 20, 2023 0.2470 0.2700 0.2470 0.2555 24,400 -0.00(-1.73%)
Sep 18, 2023 0.2600 28 -0.02(-7.11%)
Sep 13, 2023 0.2799 0 +0.02(+7.65%)
Sep 12, 2023 0.2600 0.2600 0.2600 0.2600 1,000 +0.01(+4.92%)
Sep 11, 2023 0.1849 0.2998 0.1848 0.2478 95,002 +0.06(+30.63%)
Sep 06, 2023 0.1897 0 -0.00(-0.11%)
Sep 05, 2023 0.1721 0.1899 0.1721 0.1899 1,950 -0.00(-1.61%)
Sep 01, 2023 0.1721 0.1930 0.1721 0.1930 699 -0.00(-0.52%)
Aug 31, 2023 0.1920 0.2010 0.1730 0.1940 1,199 -0.00(-0.92%)
Aug 30, 2023 0.1690 0.2000 0.1690 0.1958 27,100 -0.00(-1.61%)
Aug 29, 2023 0.2020 0.2020 0.1690 0.1990 10,500 +0.00(+0.61%)
Aug 28, 2023 0.1650 0.2020 0.1650 0.1978 7,807 -0.00(-2.08%)
Aug 25, 2023 0.1750 0.2020 0.1750 0.2020 12,763 +0.00(+0.00%)
Aug 23, 2023 0.2020 67 +0.00(+1.00%)
Aug 22, 2023 0.1990 0.2020 0.1855 0.2000 21,861 +0.00(+0.00%)
Aug 21, 2023 0.2190 0.2190 0.1760 0.2000 33,684 -0.02(-8.68%)
Aug 18, 2023 0.1910 0.2190 0.1910 0.2190 539 -0.00(-0.45%)
Aug 17, 2023 0.2236 0.2290 0.1860 0.2200 21,460 -0.01(-6.34%)
Aug 15, 2023 0.2349 0 -0.00(-0.84%)
Aug 14, 2023 0.2369 0.2369 0.2369 0.2369 15,023 -0.00(-0.38%)
Aug 10, 2023 0.2378 0 +0.01(+4.30%)
Aug 09, 2023 0.2051 0.2300 0.2051 0.2280 12,526 +0.02(+8.57%)
Aug 08, 2023 0.2351 0.2489 0.2051 0.2100 59,647 -0.02(-10.64%)
Aug 07, 2023 0.2650 0.2725 0.1800 0.2350 293,000 -0.03(-11.32%)
Aug 04, 2023 0.2999 0.2999 0.2620 0.2650 37,700 -0.03(-11.67%)
Aug 03, 2023 0.2774 0.3100 0.2774 0.3000 26,302 -0.01(-1.64%)
Aug 02, 2023 0.2900 0.3200 0.2800 0.3050 52,716 -0.01(-1.61%)
Aug 01, 2023 0.3940 0.3940 0.2800 0.3100 196,156 -0.05(-14.22%)
Jul 31, 2023 0.3787 0.4000 0.3614 0.3614 194,417 -0.01(-3.37%)
Jul 28, 2023 0.3395 0.3740 0.3100 0.3740 168,745 +0.05(+15.47%)
Jul 27, 2023 0.3000 0.3239 0.2700 0.3239 24,898 +0.01(+1.89%)
Jul 26, 2023 0.2826 0.3394 0.2825 0.3179 13,470 -0.02(-6.50%)
Jul 25, 2023 0.2412 0.3450 0.2310 0.3400 144,554 +0.06(+21.43%)
Jul 24, 2023 0.2680 0.2801 0.2575 0.2800 21,172 +0.00(+1.45%)
Jul 19, 2023 0.2760 0 +0.00(+0.00%)
Jul 18, 2023 0.2364 0.2760 0.2364 0.2760 2,600 +0.00(+0.00%)
Jul 17, 2023 0.2400 0.2760 0.2364 0.2760 8,050 +0.00(+0.40%)
Jul 14, 2023 0.2749 0.2749 0.2749 0.2749 2,500 -0.00(-0.04%)
Jul 13, 2023 0.2770 0.2770 0.2500 0.2750 7,770 -0.01(-1.79%)
Jul 12, 2023 0.2655 0.2800 0.2655 0.2800 564 +0.00(+0.00%)
Jul 11, 2023 0.2800 0.2800 0.2800 0.2800 5,450 -0.02(-6.67%)
Jul 10, 2023 0.3000 0.3000 0.3000 0.3000 1,642 +0.00(+0.00%)
Jul 06, 2023 0.3000 0 +0.00(+0.00%)
Jul 05, 2023 0.3000 0.3000 0.3000 0.3000 225 +0.02(+6.08%)
Jun 30, 2023 0.2828 0 -0.02(-5.73%)
Jun 29, 2023 0.3000 0.3000 0.2771 0.3000 2,682 +0.00(+0.00%)
Jun 28, 2023 0.2771 0.3000 0.2771 0.3000 603 +0.00(+0.00%)
Jun 26, 2023 0.3000 0 -0.02(-4.76%)
Jun 23, 2023 0.3150 0.3150 0.3150 0.3150 200 +0.02(+5.00%)
Jun 21, 2023 0.3000 0 -0.03(-9.09%)
Jun 20, 2023 0.3300 0.3300 0.3300 0.3300 300 +0.03(+8.20%)
Jun 16, 2023 0.3390 0.3449 0.3000 0.3050 12,235 -0.02(-6.15%)
Jun 15, 2023 0.3490 0.3490 0.3250 0.3250 5,695 +0.03(+10.17%)
May 08, 2023 0.2750 0.2950 0.2750 0.2950 2,400 -0.02(-4.84%)
May 05, 2023 0.3100 0.3100 0.3100 0.3100 500 +0.05(+19.23%)
May 04, 2023 0.2563 0.3200 0.2500 0.2600 11,306 -0.01(-2.80%)
May 03, 2023 0.2741 0.2820 0.2325 0.2675 75,756 -0.06(-18.94%)
May 02, 2023 0.3000 0.3300 0.2871 0.3300 37,877 +0.02(+6.52%)
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.