Skip to main content

Universal Media Group Inc (OP: UMGP )

0.1450 +0.0200 (+16.00%)
Streaming Delayed Price Updated: 3:44 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 0.1275 0.1500 0.1275 0.1450 53,697 +0.02(+16.00%)
Jun 21, 2024 0.1250 0.1250 0.1250 0.1250 132 -0.04(-21.88%)
Jun 17, 2024 0.1600 3 +0.01(+6.74%)
Jun 13, 2024 0.1499 0 -0.01(-6.31%)
Jun 12, 2024 0.1321 0.1600 0.1321 0.1600 7,278 +0.00(+0.63%)
Jun 07, 2024 0.1590 0 -0.01(-3.64%)
Jun 06, 2024 0.1650 0.1650 0.1500 0.1650 7,645 +0.02(+10.00%)
Jun 05, 2024 0.1400 0.1500 0.1400 0.1500 6,500 +0.00(+0.00%)
May 31, 2024 60 +0.00(+0.00%)
May 29, 2024 0.1509 0.1509 0.1350 0.1509 1,411 -0.01(-5.39%)
May 28, 2024 0.1350 0.1595 0.1350 0.1595 1,004 -0.01(-6.01%)
May 21, 2024 0.1697 10 -0.00(-0.12%)
May 16, 2024 0.1699 0 -0.01(-4.23%)
May 15, 2024 0.1330 0.1774 0.1330 0.1774 29,244 +0.05(+36.57%)
May 14, 2024 0.1445 0.1550 0.1100 0.1299 246,765 -0.05(-27.71%)
May 13, 2024 0.1487 0.1797 0.1445 0.1797 1,342 +0.00(+0.00%)
May 10, 2024 0.1690 0.1797 0.1500 0.1797 2,943 -0.01(-5.42%)
May 07, 2024 0.1900 1 -0.00(-2.01%)
May 06, 2024 0.1521 0.1939 0.1521 0.1939 3,876 -0.00(-0.56%)
May 03, 2024 0.1572 0.1950 0.1520 0.1950 800 +0.00(+0.00%)
May 02, 2024 0.1897 0.1950 0.1520 0.1950 1,393 -0.00(-1.52%)
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%)
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.