Universal Media Group Inc (OP:UMGP)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 16, 2026 | 0.0819 | 0.1200 | 0.0800 | 0.1000 | 1,283,447 | +0.02(+28.70%) |
| Mar 13, 2026 | 0.0740 | 0.0777 | 0.0740 | 0.0777 | 484 | +0.02(+31.47%) |
| Mar 06, 2026 | 0.0591 | 48 | +0.00(+0.00%) | |||
| Mar 04, 2026 | 0.0591 | 0 | -0.03(-30.31%) | |||
| Mar 02, 2026 | 0.0848 | 0 | +0.01(+13.07%) | |||
| Feb 25, 2026 | 0.0750 | 1 | -0.01(-13.79%) | |||
| Feb 20, 2026 | 0.0870 | 0 | +0.02(+24.29%) | |||
| Feb 19, 2026 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,000 | -0.00(-6.67%) |
| Feb 13, 2026 | 0.0750 | 0 | +0.00(+4.02%) | |||
| Feb 12, 2026 | 0.0721 | 0.0796 | 0.0721 | 0.0721 | 16,170 | -0.02(-19.80%) |
| Feb 11, 2026 | 0.0599 | 0.0901 | 0.0573 | 0.0899 | 212,550 | +0.04(+77.67%) |
| Feb 10, 2026 | 0.0472 | 0.0528 | 0.0472 | 0.0506 | 21,281 | +0.00(+10.00%) |
| Feb 06, 2026 | 0.0460 | 0 | +0.01(+20.42%) | |||
| Feb 05, 2026 | 0.0450 | 0.0450 | 0.0382 | 0.0382 | 2,051 | -0.01(-15.30%) |
| Feb 04, 2026 | 0.0300 | 0.0478 | 0.0298 | 0.0451 | 152,765 | +0.02(+51.34%) |
| Jan 30, 2026 | 0.0298 | 2 | -0.00(-0.67%) | |||
| Jan 29, 2026 | 0.0299 | 0.0358 | 0.0299 | 0.0300 | 43,300 | -0.00(-8.54%) |
| Jan 28, 2026 | 0.0300 | 0.0328 | 0.0300 | 0.0328 | 16,900 | +0.00(+9.70%) |
| Jan 27, 2026 | 0.0300 | 0.0400 | 0.0276 | 0.0299 | 205,500 | -0.01(-25.25%) |
| Jan 26, 2026 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 100 | +0.00(+13.64%) |
| Jan 23, 2026 | 0.0451 | 0.0475 | 0.0351 | 0.0352 | 900 | -0.01(-29.60%) |
| Jan 22, 2026 | 0.0500 | 0.0598 | 0.0380 | 0.0500 | 260,045 | +0.00(+6.84%) |
| Jan 21, 2026 | 0.0670 | 0.0670 | 0.0468 | 0.0468 | 65,177 | -0.04(-48.00%) |
| Jan 20, 2026 | 0.0670 | 0.0900 | 0.0538 | 0.0900 | 403 | +0.00(+0.00%) |
| Jan 13, 2026 | 0.0900 | 0 | +0.01(+14.65%) | |||
| Jan 08, 2026 | 0.0785 | 0 | -0.00(-3.09%) | |||
| Jan 07, 2026 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 100 | -0.01(-10.00%) |
| Jan 06, 2026 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 2,000 | -0.00(-3.74%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.