Skip to main content

Universal Media Group Inc (OP: UMGP )

0.1515 UNCHANGED
Streaming Delayed Price Updated: 11:37 AM EDT, Mar 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.