Universal Media Group Inc. (UMGP)
OTCMKTS
· Delayed Price · Currency is USD
0.0396
+0.0004 (1.02%)
May 16, 2025, 2:24 PM EDT
Universal Media Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1.28% | 20,000 |
| May 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.26% | 7,765 |
| May 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 10 |
| May 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.22% | 4,929 |
| May 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.78% | 10,000 |
| May 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.51% | 4,774 |
| May 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.51% | 700 |
| May 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.63% | 6,715 |
| Apr 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 28, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -0.05% | 9,026 |
| Apr 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.74% | 500 |
| Apr 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 11.87% | 750 |
| Apr 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.27% | 400 |
| Apr 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.93% | 4,914 |
| Apr 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 17.58% | 58,299 |
| Apr 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -49.23% | 700 |
| Apr 16, 2025 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | 32.92% | 1,062 |
| Apr 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 12,510 |
| Apr 14, 2025 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | 28.01% | 64,000 |
| Apr 11, 2025 | 0.08 | 0.08 | 0.04 | 0.04 | 0.04 | -57.27% | 361,041 |
| Apr 10, 2025 | 0.04 | 0.10 | 0.03 | 0.09 | 0.09 | 198.00% | 418,900 |
| Apr 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1 |
| Apr 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -31.38% | 443 |
| Apr 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 45.73% | 10,000 |
| Apr 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.99% | 43,094 |
| Mar 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 12.22% | 20,000 |
| Mar 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3 |
| Mar 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 10 |
| Mar 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 5 |
| Mar 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -46.00% | 2,210 |
| Mar 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Mar 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 20 |
| Mar 18, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 11.11% | 99,981 |
| Mar 17, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 50.00% | 36,200 |
| Mar 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 101 |
| Mar 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -28.57% | 100 |
| Mar 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |