Skip to main content
logo
Universal Media Group Inc. (UMGP)
OTCMKTS · Delayed Price · Currency is USD
0.0900
+0.0110 (13.92%)
Jan 13, 2026, 4:00 PM EST

Universal Media Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 13, 20260.080.090.080.090.0914.65%899
Jan 8, 20260.080.080.080.080.08-3.09%146
Jan 7, 20260.080.080.080.080.08-10.00%100
Jan 6, 20260.090.090.090.090.09-3.74%2,000
Jan 5, 20260.070.090.070.090.0937.50%38,800
Dec 29, 20250.070.070.070.070.07-450
Dec 26, 20250.080.080.070.070.07-650
Dec 23, 20250.070.080.070.070.07-27.27%11,806
Dec 22, 20250.080.090.080.090.0941.67%4,929
Dec 18, 20250.070.070.070.070.07-30.96%390
Dec 16, 20250.100.100.100.100.10-1,046
Dec 15, 20250.070.100.070.100.1046.85%5,803
Dec 12, 20250.090.100.070.070.07-18.62%120,500
Dec 11, 20250.080.080.080.080.08-4.65%914
Dec 9, 20250.080.080.080.080.084.88%790
Dec 8, 20250.080.080.080.080.08-18.62%110,001
Dec 4, 20250.100.100.100.100.10-1.50%1,002
Dec 3, 20250.060.100.060.100.10-1,300
Nov 28, 20250.100.100.100.100.10-1,000
Nov 24, 20250.100.100.100.100.1010.77%302
Nov 21, 20250.090.100.060.090.0946.98%1,677
Nov 20, 20250.120.120.020.060.06-47.61%206,100
Nov 19, 20250.120.120.120.120.1228.15%439
Nov 18, 20250.090.090.090.090.09-20.47%2,000
Nov 14, 20250.100.110.100.110.11-2.13%22,998
Nov 12, 20250.110.120.090.120.12-2.17%10,000
Nov 11, 20250.090.120.090.120.122.48%20,500
Nov 10, 20250.110.120.090.120.123.17%20,955
Nov 7, 20250.100.110.100.110.115.29%2,000
Nov 6, 20250.110.110.110.110.11-1,500
Nov 5, 20250.110.110.110.110.11-2,764
Nov 4, 20250.110.110.090.110.1119.53%19,583
Nov 3, 20250.090.090.090.090.090.11%60,000
Oct 31, 20250.100.100.090.090.093.09%51,700
Oct 29, 20250.080.090.080.090.0911.92%1,650
Oct 28, 20250.080.080.080.080.08-0.13%2,001
Oct 27, 20250.080.080.080.080.086.84%100
Oct 24, 20250.070.110.070.070.07-26.75%32,152
Oct 23, 20250.070.100.070.100.1010.89%1,903
Oct 22, 20250.110.110.070.090.09-8.16%81,400
Oct 21, 20250.060.150.060.100.1063.33%342,651
Oct 20, 20250.050.060.050.060.0617.65%51,200
Oct 16, 20250.050.050.050.050.052.00%10,000
Oct 14, 20250.050.050.050.050.0512.36%40,662
Oct 10, 20250.040.040.040.040.04-11.35%30,000
Oct 9, 20250.050.050.050.050.0511.06%180,182
Oct 8, 20250.050.050.050.050.055.12%29,505
Oct 6, 20250.050.050.040.040.04-1,250
Oct 2, 20250.050.050.040.040.04-23.08%2,127
Oct 1, 20250.060.060.050.060.064.49%290,900