UMeWorld Limited (UMEWF)
OTCMKTS
· Delayed Price · Currency is USD
0.360
-0.040 (-10.00%)
At close: Dec 17, 2024
UMeWorld Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 17, 2024 | 0.40 | 0.40 | 0.36 | 0.36 | 0.36 | -10.00% | 8,100 |
Dec 11, 2024 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 11.11% | 600 |
Dec 10, 2024 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 63.64% | 400 |
Nov 26, 2024 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -45.00% | 488 |
Nov 5, 2024 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -6.98% | 31,305 |
Oct 31, 2024 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -4.44% | 4,903 |
Oct 30, 2024 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 2.27% | 9,128 |
Oct 15, 2024 | 0.49 | 0.50 | 0.44 | 0.44 | 0.44 | -2.22% | 7,672 |
Oct 14, 2024 | 0.42 | 0.47 | 0.42 | 0.45 | 0.45 | 12.50% | 2,120 |
Sep 19, 2024 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 14.29% | 3,004 |
Sep 6, 2024 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 200 |
Aug 28, 2024 | 0.40 | 0.40 | 0.35 | 0.35 | 0.35 | -2.78% | 12,440 |
Aug 16, 2024 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 2.86% | 440 |
Aug 15, 2024 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -12.50% | 11,800 |
Aug 1, 2024 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 7,900 |
Jul 3, 2024 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 11,800 |
Jul 2, 2024 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -20.00% | 5,000 |
May 16, 2024 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | 8.70% | 5,190 |
May 9, 2024 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -4.17% | 350 |
Apr 26, 2024 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -5.88% | 9,000 |
Apr 12, 2024 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 13.33% | 460 |
Mar 25, 2024 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -6.25% | 4,000 |
Feb 16, 2024 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 500 |
Feb 15, 2024 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 3,589 |
Feb 8, 2024 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -5.88% | 160 |
Feb 2, 2024 | 0.53 | 0.55 | 0.51 | 0.51 | 0.51 | 2.00% | 15,000 |
Feb 1, 2024 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -5.66% | 2,500 |
Jan 31, 2024 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 6.00% | 10,000 |
Jan 16, 2024 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.96% | 800 |
Dec 29, 2023 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 100 |