Skip to main content
Universal Media Group Inc. (UMGP)
OTCMKTS · Delayed Price · Currency is USD
0.0280
0.00 (0.00%)
Dec 20, 2024, 4:00 PM EST

Universal Media Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 20240.030.030.030.030.03-3,700
Dec 23, 20240.030.040.030.030.032.11%9,599
Dec 20, 20240.030.030.030.030.03-25
Dec 19, 20240.030.030.030.030.03--
Dec 18, 20240.030.030.030.030.03--
Dec 17, 20240.030.030.030.030.038.40%4,171
Dec 16, 20240.030.030.030.030.03-2,200
Dec 13, 20240.030.030.030.030.03-12.67%701
Dec 12, 20240.030.030.030.030.03-22.08%20,025
Dec 11, 20240.030.040.030.040.0445.28%20,000
Dec 10, 20240.030.040.030.030.031.92%18,102
Dec 9, 20240.030.030.030.030.03-13.33%2,700
Dec 6, 20240.030.030.030.030.03--
Dec 5, 20240.030.030.030.030.0323.97%22,795
Dec 4, 20240.020.020.020.020.02--
Dec 3, 20240.020.020.020.020.02--
Dec 2, 20240.020.020.020.020.02-34.59%5,040
Nov 29, 20240.040.040.040.040.040.27%-
Nov 27, 20240.030.040.030.040.0449.09%16,420
Nov 26, 20240.030.030.020.020.02-17.50%25,100
Nov 25, 20240.030.030.030.030.03-22.88%11,150
Nov 22, 20240.040.040.030.040.041.14%29,425
Nov 21, 20240.030.040.030.040.0453.84%36,959
Nov 20, 20240.030.030.030.030.037.99%11,001
Nov 19, 20240.020.020.020.020.020.22%21,650
Nov 18, 20240.020.020.020.020.02--
Nov 15, 20240.040.040.020.020.02-53.71%74,752
Nov 14, 20240.050.050.050.050.0524.75%936
Nov 13, 20240.040.040.040.040.04-4.99%80,050
Nov 12, 20240.040.040.040.040.0416.94%47,710
Nov 11, 20240.050.050.040.040.04-42,010
Nov 8, 20240.050.050.040.040.04-112,708
Nov 7, 20240.030.040.030.040.0420.00%254,291
Nov 6, 20240.020.030.020.030.0330.43%33,101
Nov 5, 20240.030.030.020.020.02-23.08%26,321
Nov 4, 20240.030.030.030.030.03--
Nov 1, 20240.030.030.020.030.0315.00%115,469
Oct 31, 20240.030.030.020.030.034.00%126,332
Oct 30, 20240.030.030.020.030.03-23.08%97,541
Oct 29, 20240.020.040.020.030.0344.44%359,490
Oct 28, 20240.020.030.020.020.020.45%8,720
Oct 25, 20240.030.030.020.020.02-10.76%404,423
Oct 24, 20240.040.040.030.030.03-37.25%172,000
Oct 23, 20240.050.050.040.040.04-20.00%120,138
Oct 22, 20240.060.060.050.050.05-9.09%141,334
Oct 21, 20240.070.070.060.060.06-21.43%95,719
Oct 18, 20240.070.070.070.070.07-10.26%40,000
Oct 17, 20240.080.080.080.080.08--
Oct 16, 20240.080.080.080.080.08--
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%5,104
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%20,094
Oct 3, 20240.070.070.070.070.07-11,236
Oct 2, 20240.070.070.070.070.07--
Oct 1, 20240.080.080.070.070.07-6.25%11,050
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%10,495
Sep 23, 20240.110.120.100.100.10-8.18%24,470
Sep 20, 20240.120.120.110.110.11-7.87%13,000
Sep 19, 20240.140.140.100.120.12-2.85%32,250
Sep 18, 20240.120.120.120.120.1211.73%32,487
Sep 17, 20240.110.110.100.110.1110.00%6,161
Sep 16, 20240.100.100.100.100.10-11,032
Sep 13, 20240.100.100.100.100.10--
Sep 12, 20240.090.110.090.100.10-17,631
Sep 11, 20240.100.100.100.100.10-14.58%10,000
Sep 10, 20240.100.160.100.120.1213.57%151,982
Sep 9, 20240.140.140.080.100.10-6.21%186,048
Sep 6, 20240.070.110.060.110.1144.13%318,010
Sep 5, 20240.070.080.070.080.088.93%1,651
Sep 4, 20240.060.080.060.070.07-17.16%24,021
Sep 3, 20240.080.090.070.080.083.36%102,680
Aug 30, 20240.080.080.080.080.083.74%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%51,467
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%1,200
Aug 21, 20240.090.120.090.100.1012.36%45,048
Aug 20, 20240.120.120.090.090.09-6.37%51,246
Aug 19, 20240.120.130.090.100.10-14.21%125,851
Aug 16, 20240.120.130.110.110.11-3.74%26,031
Aug 15, 20240.150.150.100.120.12-11.46%275,319
Aug 14, 20240.150.150.130.130.13-11.56%49,986
Aug 13, 20240.130.150.130.150.15-3.29%16,775
Aug 12, 20240.140.150.130.150.15-17,531
Aug 9, 20240.130.150.130.150.15-3,232
Aug 8, 20240.130.150.130.150.15-1.94%611
Aug 7, 20240.140.170.130.160.168.47%74,806
Aug 6, 20240.140.140.130.140.14-0.35%65,754
Aug 5, 20240.170.170.130.140.14-6.34%155,369