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

Universal Media Group Inc (OP: UMGP )

0.1699 UNCHANGED
Streaming Delayed Price Updated: 1:35 PM EDT, May 16, 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 16, 2024 0.1699 10 -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%)
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%)
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.