Universal Media Group Inc. (UMGP)
OTCMKTS · Delayed Price · Currency is USD
0.1150
-0.0020 (-1.71%)
Nov 14, 2025, 4:00 PM EST
Universal Media Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -2.13% | 22,998 |
| Nov 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Nov 12, 2025 | 0.11 | 0.12 | 0.09 | 0.12 | 0.12 | -2.17% | 10,000 |
| Nov 11, 2025 | 0.09 | 0.12 | 0.09 | 0.12 | 0.12 | 2.50% | 20,500 |
| Nov 10, 2025 | 0.11 | 0.12 | 0.09 | 0.12 | 0.12 | 3.15% | 20,955 |
| Nov 7, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.29% | 2,000 |
| Nov 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.28% | 1,500 |
| Nov 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.28% | 2,764 |
| Nov 4, 2025 | 0.11 | 0.11 | 0.09 | 0.11 | 0.11 | 19.56% | 19,583 |
| Nov 3, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.06% | 60,000 |
| Oct 31, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | 3.07% | 51,700 |
| Oct 30, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Oct 29, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 11.99% | 1,650 |
| Oct 28, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -0.13% | 2,001 |
| Oct 27, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 6.84% | 100 |
| Oct 24, 2025 | 0.07 | 0.11 | 0.07 | 0.07 | 0.07 | -26.75% | 32,152 |
| Oct 23, 2025 | 0.07 | 0.10 | 0.07 | 0.10 | 0.10 | 10.89% | 1,903 |
| Oct 22, 2025 | 0.11 | 0.11 | 0.07 | 0.09 | 0.09 | -8.16% | 81,400 |
| Oct 21, 2025 | 0.06 | 0.15 | 0.06 | 0.10 | 0.10 | 63.33% | 342,651 |
| Oct 20, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 17.65% | 51,200 |
| Oct 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| 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 |