Skip to main content
logo
Universal Media Group Inc. (UMGP)
OTCMKTS · Delayed Price · Currency is USD
0.0590
0.00 (0.00%)
Aug 24, 2026, 4:00 PM EST

Universal Media Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20260.060.060.060.06--5,000
Aug 20, 20260.060.080.060.060.06-6.35%13,997
Aug 18, 20260.060.070.060.060.066.78%9,375
Aug 17, 20260.060.060.060.060.06-0.84%2,292
Aug 14, 20260.060.060.060.060.067.99%1,000
Aug 12, 20260.060.060.060.060.06-12.19%1,500
Aug 10, 20260.060.060.060.060.0614.09%1,215
Aug 6, 20260.060.060.060.060.06-5,569
Aug 4, 20260.060.060.060.060.06-3.51%785
Aug 3, 20260.060.060.060.060.062.15%16,380
Jul 27, 20260.060.060.060.060.061.45%12,754
Jul 24, 20260.060.060.060.060.06-300
Jul 22, 20260.060.060.060.060.06-6.78%1,292
Jul 16, 20260.060.060.060.060.06-3,099
Jul 15, 20260.060.080.060.060.06-3,899
Jul 14, 20260.060.060.060.060.067.27%303
Jul 13, 20260.060.060.060.060.06-15.38%802
Jul 8, 20260.060.070.060.070.07-16,620
Jul 7, 20260.060.070.060.070.078.33%32,998
Jul 6, 20260.060.060.060.060.06-10,000
Jul 2, 20260.060.060.060.060.0620.00%100,000
Jul 1, 20260.050.050.050.050.05-2.34%961
Jun 30, 20260.050.050.050.050.05-18.08%7,358
Jun 29, 20260.060.060.060.060.0620.19%1,000
Jun 22, 20260.080.080.050.050.05-30.67%835
Jun 17, 20260.090.090.080.080.0836.36%9,810
Jun 16, 20260.080.080.050.060.06-29.58%11,974
Jun 15, 20260.070.080.070.080.0842.00%1,103
Jun 12, 20260.050.060.050.060.0610.00%7,533
Jun 11, 20260.050.050.050.050.05-1.96%1,050
Jun 10, 20260.050.050.050.050.056.03%5,004
Jun 9, 20260.070.070.050.050.05-19.83%7,487
Jun 8, 20260.050.060.050.060.0639.93%106,273
Jun 5, 20260.040.040.040.040.0415.89%325
Jun 4, 20260.040.040.030.040.04-11.69%173,276
Jun 3, 20260.040.040.040.040.04-3.68%1,091
Jun 2, 20260.060.060.040.040.04-5.43%201,620
Jun 1, 20260.060.060.050.050.05-25.73%66,000
May 29, 20260.060.060.060.060.06-3.53%20,414
May 28, 20260.070.070.060.060.06-1.98%18,000
May 27, 20260.060.070.060.070.074.97%5,272
May 26, 20260.080.080.060.060.06-18.96%53,246
May 22, 20260.070.080.070.080.0832.76%51,990
May 21, 20260.080.090.060.060.06-30.62%71,437
May 20, 20260.070.080.060.080.0819.60%72,072
May 19, 20260.070.070.070.070.07-0.14%600
May 18, 20260.070.070.070.070.07-0.20%6,100
May 15, 20260.080.090.070.070.07-6.48%127,432
May 14, 20260.090.090.080.080.08-19.44%13,154
May 13, 20260.070.090.070.090.0927.60%3,399