Universal Media Group Inc. (UMGP)
OTCMKTS · Delayed Price · Currency is USD
0.0510
+0.0010 (2.00%)
Oct 16, 2025, 11:08 AM EDT
Universal Media Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.00% | 10,000 |
| Oct 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Oct 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.26% | 40,662 |
| Oct 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1 |
| Oct 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.27% | 30,000 |
| Oct 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 10.96% | 180,182 |
| Oct 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 5.21% | 29,505 |
| Oct 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Oct 6, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 1,250 |
| Oct 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Oct 2, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -23.08% | 2,127 |
| Oct 1, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 4.41% | 290,900 |
| Sep 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.36% | 20,700 |
| Sep 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 26, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 33.38% | 3,130 |
| Sep 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -23.08% | 111 |
| Sep 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 475 |
| Sep 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 22, 2025 | 0.05 | 0.05 | 0.02 | 0.05 | 0.05 | 1.17% | 55,571 |
| Sep 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 3.42% | 157,798 |
| Sep 18, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 21.22% | 21,863 |
| Sep 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 23,005 |
| Sep 15, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 2.24% | 113,001 |
| Sep 12, 2025 | 0.03 | 0.06 | 0.03 | 0.04 | 0.04 | 69.77% | 388,536 |
| Sep 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.40% | 276 |
| Sep 10, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 0.45% | 33,000 |
| Sep 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.68% | 14,788 |
| Sep 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 3 |
| Sep 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.87% | 24,608 |
| Sep 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.00% | 22,063 |
| Sep 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -12.28% | 10,000 |
| Aug 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.72% | 61,500 |
| Aug 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 15.63% | 34,000 |
| Aug 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 14.00% | 15,000 |
| Aug 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,000 |
| Aug 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.43% | 900 |
| Aug 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.64% | 1,500 |
| Aug 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.76% | 2,999 |
| Aug 19, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 5.00% | 1,203 |
| Aug 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.93% | 11,000 |
| Aug 15, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 10,329 |
| Aug 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,340 |
| Aug 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.11% | 730 |
| Aug 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.13% | 65,500 |
| Aug 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |