Skip to main content
logo
Universal Media Group Inc. (UMGP)
OTCMKTS · Delayed Price · Currency is USD
0.0810
-0.0190 (-19.00%)
May 11, 2026, 10:43 AM EST

Universal Media Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 20260.090.090.070.070.07-9.88%21,095
May 11, 20260.100.100.080.080.08-19.00%20,708
May 8, 20260.100.100.100.100.10-9,000
May 7, 20260.100.100.100.100.106.16%1,011
May 6, 20260.080.090.080.090.09-2.08%860
May 5, 20260.100.100.090.100.1014.52%40,198
May 4, 20260.110.110.080.080.08-5.94%10,502
May 1, 20260.090.110.090.090.098.64%41,674
Apr 30, 20260.080.090.080.080.08-8.67%3,087
Apr 29, 20260.090.090.090.090.09-11.68%125,876
Apr 28, 20260.090.110.090.100.101.90%52,758
Apr 27, 20260.090.110.090.100.1024.22%89,866
Apr 23, 20260.110.110.080.080.08-23.70%25,200
Apr 22, 20260.090.110.090.110.1111.40%89,716
Apr 21, 20260.090.090.090.090.094.07%10,465
Apr 20, 20260.090.090.090.090.094.60%200
Apr 17, 20260.080.090.080.090.09-8.13%48,206
Apr 16, 20260.090.090.090.090.0913.01%4,998
Apr 15, 20260.080.080.080.080.08-8.32%1,000
Apr 14, 20260.080.090.070.090.0913.54%189,905
Apr 13, 20260.100.100.080.080.08-4.62%350
Apr 10, 20260.090.100.080.080.08-23.69%21,549
Apr 9, 20260.100.150.100.110.11-18.07%10,103
Apr 8, 20260.140.140.120.140.146.30%135,559
Apr 7, 20260.090.150.090.130.1358.55%420,067
Apr 2, 20260.080.090.080.080.08-1.23%6,750
Apr 1, 20260.080.080.080.080.081.25%1,050
Mar 30, 20260.090.090.080.080.080.13%7,063
Mar 27, 20260.080.080.080.080.08-0.12%7,986
Mar 26, 20260.090.090.080.080.08-5.76%112,019
Mar 25, 20260.070.090.070.090.09-10.43%20,200
Mar 24, 20260.080.090.080.090.095.44%1,500
Mar 18, 20260.080.100.070.090.095.88%115,996
Mar 17, 20260.100.100.080.090.09-15.00%122,450
Mar 16, 20260.080.120.080.100.1028.70%1,283,447
Mar 13, 20260.070.080.070.080.0831.47%484
Mar 6, 20260.060.060.060.060.06-11,232
Mar 4, 20260.060.060.060.060.06-30.31%1,042
Mar 2, 20260.060.080.060.080.0813.07%800
Feb 25, 20260.080.080.080.080.08-13.79%1,000
Feb 20, 20260.080.090.080.090.0924.29%24,742
Feb 19, 20260.070.070.070.070.07-6.67%1,000
Feb 13, 20260.080.080.080.080.084.02%1,000
Feb 12, 20260.070.080.070.070.07-19.80%16,170
Feb 11, 20260.060.090.060.090.0977.67%212,550
Feb 10, 20260.050.050.050.050.0510.00%21,281
Feb 6, 20260.050.050.050.050.0520.42%550
Feb 5, 20260.050.050.040.040.04-15.30%2,051
Feb 4, 20260.030.050.030.050.0551.34%152,765
Jan 30, 20260.030.030.030.030.03-0.67%150