Skip to main content
Universal Media Group Inc. (UMGP)
OTCMKTS · Delayed Price · Currency is USD
0.0760
+0.0090 (13.43%)
Oct 14, 2024, 3:24 PM EDT

Universal Media Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 20240.080.080.080.080.082.63%15,000
Oct 14, 20240.080.080.080.080.0813.43%10,300
Oct 11, 20240.070.070.070.070.07-300
Oct 10, 20240.070.070.070.070.071.52%11,805
Oct 9, 20240.070.070.070.070.071.54%9,000
Oct 8, 20240.070.070.070.070.076.56%9,000
Oct 7, 20240.060.060.060.060.06--
Oct 4, 20240.070.070.060.060.06-7.58%20,100
Oct 3, 20240.070.070.070.070.07-11,236
Oct 2, 20240.070.070.070.070.07-5,000
Oct 1, 20240.080.080.070.070.07-6.25%11,100
Sep 30, 20240.070.070.070.070.0710.69%8,001
Sep 27, 20240.090.090.060.060.06-22.44%54,011
Sep 26, 20240.080.080.080.080.08-11.35%1,000
Sep 25, 20240.080.100.080.090.09-1.07%11,510
Sep 24, 20240.090.100.090.090.09-7.43%10,500
Sep 23, 20240.110.120.100.100.10-8.18%24,500
Sep 20, 20240.120.120.110.110.11-7.87%13,000
Sep 19, 20240.140.140.100.120.12-0.50%32,300
Sep 18, 20240.120.120.120.120.129.09%32,500
Sep 17, 20240.110.110.100.110.1110.00%6,200
Sep 16, 20240.100.100.100.100.10-11,032
Sep 13, 20240.100.100.100.100.10-10,600
Sep 12, 20240.090.110.090.100.10-17,631
Sep 11, 20240.100.100.100.100.10-14.60%10,000
Sep 10, 20240.100.160.100.120.1213.58%152,000
Sep 9, 20240.140.140.080.100.10-6.19%186,048
Sep 6, 20240.070.110.060.110.1144.04%318,010
Sep 5, 20240.070.080.070.080.089.00%9,900
Sep 4, 20240.060.080.060.070.07-17.16%24,021
Sep 3, 20240.080.090.070.080.083.30%102,700
Aug 30, 20240.080.080.080.080.083.81%10,000
Aug 29, 20240.080.100.080.080.085.07%29,600
Aug 28, 20240.100.100.080.080.08-16.67%31,812
Aug 27, 20240.070.090.070.090.0936.36%51,500
Aug 26, 20240.090.090.070.070.07-26.67%225,249
Aug 23, 20240.100.120.080.090.09-5.26%48,500
Aug 22, 20240.120.120.100.100.10-5.00%10,000
Aug 21, 20240.090.120.090.100.107.07%45,048
Aug 20, 20240.120.120.090.090.09-1.79%51,200
Aug 19, 20240.120.130.090.100.10-14.17%125,900
Aug 16, 20240.120.130.110.110.11-14.11%26,031
Aug 15, 20240.150.150.100.130.13-0.77%275,300
Aug 14, 20240.150.150.130.130.13-8.45%50,000
Aug 13, 20240.130.150.130.140.14-6.58%16,800
Aug 12, 20240.140.150.130.150.15-17,531
Aug 9, 20240.130.150.130.150.15-3,232
Aug 8, 20240.130.150.130.150.155.92%611
Aug 7, 20240.140.170.130.140.147.49%74,800
Aug 6, 20240.140.140.130.130.13-6.90%65,800
Aug 5, 20240.170.170.130.140.14-10.38%155,400
Aug 2, 20240.160.170.150.160.16-103,600
Aug 1, 20240.180.180.160.160.16-5.88%49,407
Jul 31, 20240.160.180.150.170.176.25%204,200
Jul 30, 20240.160.160.140.160.16-8.52%146,900
Jul 29, 20240.210.210.160.170.17-7.95%141,800
Jul 26, 20240.220.250.180.190.19-12.72%490,100
Jul 25, 20240.180.220.160.220.2220.94%78,500
Jul 24, 20240.220.220.160.180.18-14.29%347,900
Jul 23, 20240.200.230.170.210.21-8.70%114,500
Jul 22, 20240.230.230.190.230.2315.00%45,809
Jul 19, 20240.220.240.180.200.20-13.42%282,367
Jul 18, 20240.180.290.180.230.2316.67%1,191,900
Jul 17, 20240.170.200.170.200.20-1.00%54,543
Jul 16, 20240.170.200.160.200.2011.79%299,399
Jul 15, 20240.170.220.150.180.1830.58%472,549
Jul 12, 20240.170.170.130.140.14-18.45%45,673
Jul 11, 20240.120.170.120.170.17-4,194
Jul 10, 20240.120.170.120.170.17-10,629
Jul 9, 20240.130.170.120.170.1736.36%23,303
Jul 8, 20240.140.150.120.120.12-11.30%49,059
Jul 5, 20240.140.140.120.140.14-0.07%12,110
Jul 3, 20240.120.140.100.140.1416.03%134,306
Jul 2, 20240.130.130.100.120.12-6.41%187,056
Jul 1, 20240.160.170.100.130.13-14.67%337,769
Jun 28, 20240.140.160.130.150.157.14%65,501
Jun 27, 20240.130.140.130.140.14-8,333
Jun 26, 20240.140.140.140.140.14-20,000
Jun 25, 20240.140.140.140.140.14-3.45%7,100
Jun 24, 20240.130.150.130.150.1516.00%53,697
Jun 21, 20240.130.130.130.130.13-21.88%132
Jun 18, 20240.160.160.160.160.16-82
Jun 17, 20240.130.160.130.160.166.74%9,707
Jun 13, 20240.130.150.130.150.15-6.31%8,534
Jun 12, 20240.130.160.130.160.160.63%7,278
Jun 7, 20240.140.160.130.160.16-3.64%29,350
Jun 6, 20240.150.170.150.170.1710.00%7,645
Jun 5, 20240.140.150.140.150.15-11.50%6,500
May 31, 20240.160.170.150.170.1712.33%12,601
May 29, 20240.140.150.140.150.15-5.39%1,411
May 28, 20240.140.160.140.160.16-6.01%1,004
May 21, 20240.150.170.150.170.17-0.12%16,242
May 16, 20240.130.170.130.170.17-4.23%21,600
May 15, 20240.130.180.130.180.1836.57%29,244
May 14, 20240.140.160.110.130.13-27.71%246,765
May 13, 20240.150.180.140.180.18-1,342
May 10, 20240.170.180.150.180.18-5.42%2,943
May 7, 20240.170.190.150.190.19-2.01%5,102
May 6, 20240.150.190.150.190.19-0.56%3,876
May 3, 20240.160.200.150.200.20-800