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

Universal Media Group Inc (OP: UMGP )

0.0660 UNCHANGED
Streaming Delayed Price Updated: 9:53 AM EDT, Oct 1, 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 (%)
Oct 01, 2024 0.0800 0.0800 0.0660 0.0660 11,050 -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%)
Sep 03, 2024 0.0810 0.0855 0.0693 0.0845 102,680 +0.00(+3.30%)
Aug 30, 2024 0.0818 0.0818 0.0818 0.0818 10,000 +0.00(+3.81%)
Aug 29, 2024 0.0837 0.0969 0.0750 0.0788 29,600 +0.00(+5.07%)
Aug 28, 2024 0.0980 0.0990 0.0750 0.0750 31,812 -0.01(-16.67%)
Aug 27, 2024 0.0650 0.0900 0.0650 0.0900 51,467 +0.02(+36.36%)
Aug 26, 2024 0.0900 0.0900 0.0650 0.0660 225,249 -0.02(-26.67%)
Aug 23, 2024 0.1010 0.1150 0.0900 0.0900 48,500 -0.01(-5.26%)
Aug 22, 2024 0.1199 0.1199 0.0950 0.0950 1,200 -0.01(-5.00%)
Aug 21, 2024 0.0945 0.1198 0.0890 0.1000 45,048 +0.01(+12.36%)
Aug 20, 2024 0.1249 0.1249 0.0890 0.0890 51,246 -0.01(-6.41%)
Aug 19, 2024 0.1189 0.1286 0.0940 0.0951 125,851 -0.02(-14.17%)
Aug 16, 2024 0.1220 0.1290 0.1108 0.1108 26,031 -0.00(-3.74%)
Aug 15, 2024 0.1210 0.1478 0.0972 0.1151 275,319 -0.01(-11.46%)
Aug 14, 2024 0.1510 0.1510 0.1250 0.1300 49,986 -0.02(-11.56%)
Aug 13, 2024 0.1480 0.1480 0.1251 0.1470 16,775 -0.01(-3.29%)
Aug 12, 2024 0.1380 0.1520 0.1320 0.1520 17,531 +0.00(+0.00%)
Aug 09, 2024 0.1325 0.1520 0.1325 0.1520 3,232 +0.00(+0.00%)
Aug 08, 2024 0.1322 0.1520 0.1322 0.1520 611 -0.00(-1.94%)
Aug 07, 2024 0.1429 0.1680 0.1320 0.1550 74,806 +0.01(+8.47%)
Aug 06, 2024 0.1430 0.1430 0.1325 0.1429 65,754 -0.00(-0.35%)
Aug 05, 2024 0.1700 0.1700 0.1250 0.1434 155,369 -0.01(-6.34%)
Aug 02, 2024 0.1500 0.1675 0.1475 0.1531 103,582 -0.01(-4.31%)
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.