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

Universal Media Group Inc (OP: UMGP )

0.0389 +0.0004 (+1.04%)
Streaming Delayed Price Updated: 12:16 PM EST, Nov 22, 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 (%)
Nov 21, 2024 0.0250 0.0389 0.0250 0.0385 36,959 +0.01(+54.00%)
Nov 20, 2024 0.0250 0.0250 0.0250 0.0250 11,001 +0.00(+7.76%)
Nov 19, 2024 0.0232 0.0232 0.0230 0.0232 21,650 +0.00(+0.43%)
Nov 15, 2024 0.0231 0 -0.03(-53.71%)
Nov 14, 2024 0.0499 0.0499 0.0499 0.0499 936 +0.01(+24.75%)
Nov 13, 2024 0.0423 0.0423 0.0400 0.0400 80,050 -0.00(-4.99%)
Nov 12, 2024 0.0382 0.0421 0.0380 0.0421 47,710 +0.01(+16.94%)
Nov 11, 2024 0.0499 0.0500 0.0360 0.0360 42,010 +0.00(+0.00%)
Nov 08, 2024 0.0410 0.0500 0.0360 0.0360 112,708 +0.00(+0.00%)
Nov 07, 2024 0.0299 0.0388 0.0299 0.0360 254,291 +0.01(+20.00%)
Nov 06, 2024 0.0246 0.0300 0.0246 0.0300 33,101 +0.01(+30.43%)
Nov 05, 2024 0.0225 0.0265 0.0225 0.0230 26,321 -0.01(-23.08%)
Nov 01, 2024 0.0299 0 +0.00(+15.00%)
Oct 31, 2024 0.0251 0.0260 0.0203 0.0260 126,332 +0.00(+4.00%)
Oct 30, 2024 0.0308 0.0308 0.0235 0.0250 97,541 -0.01(-23.08%)
Oct 29, 2024 0.0320 0.0350 0.0229 0.0325 359,490 +0.01(+44.44%)
Oct 28, 2024 0.0224 0.0287 0.0224 0.0225 8,720 +0.00(+0.45%)
Oct 25, 2024 0.0330 0.0340 0.0224 0.0224 404,423 -0.00(-10.76%)
Oct 24, 2024 0.0400 0.0400 0.0251 0.0251 172,000 -0.01(-37.25%)
Oct 23, 2024 0.0500 0.0500 0.0369 0.0400 120,138 -0.01(-20.00%)
Oct 22, 2024 0.0550 0.0550 0.0450 0.0500 141,334 -0.00(-9.09%)
Oct 21, 2024 0.0700 0.0700 0.0550 0.0550 95,719 -0.02(-21.43%)
Oct 18, 2024 0.0700 0.0700 0.0700 0.0700 40,000 -0.01(-10.26%)
Oct 15, 2024 0.0780 0 +0.00(+2.63%)
Oct 14, 2024 0.0786 0.0786 0.0760 0.0760 10,300 +0.01(+13.43%)
Oct 11, 2024 0.0670 0.0670 0.0670 0.0670 300 +0.00(+0.00%)
Oct 10, 2024 0.0670 0.0682 0.0670 0.0670 11,805 +0.00(+1.52%)
Oct 09, 2024 0.0660 0.0660 0.0660 0.0660 5,104 +0.00(+1.54%)
Oct 08, 2024 0.0650 0.0650 0.0650 0.0650 9,000 +0.00(+6.56%)
Oct 04, 2024 0.0610 0 -0.01(-7.58%)
Oct 03, 2024 0.0660 0.0670 0.0660 0.0660 11,236 +0.00(+0.00%)
Oct 01, 2024 0.0660 0 -0.00(-6.25%)
Sep 30, 2024 0.0660 0.0704 0.0660 0.0704 8,001 +0.01(+10.69%)
Sep 27, 2024 0.0891 0.0891 0.0636 0.0636 54,011 -0.02(-22.44%)
Sep 26, 2024 0.0820 0.0820 0.0820 0.0820 1,000 -0.01(-11.35%)
Sep 25, 2024 0.0821 0.1040 0.0821 0.0925 11,510 -0.00(-1.07%)
Sep 24, 2024 0.1017 0.1017 0.0935 0.0935 10,495 -0.01(-7.43%)
Sep 23, 2024 0.1100 0.1199 0.1010 0.1010 24,470 -0.01(-8.18%)
Sep 20, 2024 0.1180 0.1180 0.1100 0.1100 13,000 -0.01(-7.87%)
Sep 19, 2024 0.1200 0.1352 0.1002 0.1194 32,250 -0.00(-2.85%)
Sep 18, 2024 0.1200 0.1229 0.1200 0.1229 32,487 +0.01(+11.73%)
Sep 17, 2024 0.1099 0.1145 0.1000 0.1100 6,161 +0.01(+10.00%)
Sep 16, 2024 0.1000 0.1000 0.1000 0.1000 11,032 +0.00(+0.00%)
Sep 12, 2024 0.1000 0 +0.00(+0.00%)
Sep 11, 2024 0.1000 0.1000 0.1000 0.1000 10,000 -0.02(-14.60%)
Sep 10, 2024 0.1000 0.1600 0.1000 0.1171 151,982 +0.01(+13.58%)
Sep 09, 2024 0.1350 0.1350 0.0813 0.1031 186,048 -0.01(-6.19%)
Sep 06, 2024 0.0744 0.1099 0.0632 0.1099 318,010 +0.03(+44.04%)
Sep 05, 2024 0.0735 0.0840 0.0735 0.0763 1,651 +0.01(+9.00%)
Sep 04, 2024 0.0620 0.0778 0.0620 0.0700 24,021 -0.01(-17.16%)
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.