Skip to main content
logo
Universal Media Group Inc. (UMGP)
OTCMKTS · Delayed Price · Currency is USD
0.0870
-0.0080 (-8.42%)
Apr 17, 2026, 9:30 AM EST

Universal Media Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 29, 20260.030.040.030.030.03-8.54%43,300
Jan 28, 20260.030.030.030.030.039.70%16,900
Jan 27, 20260.040.040.030.030.03-25.25%205,500
Jan 26, 20260.040.040.040.040.0413.64%100
Jan 23, 20260.050.050.040.040.04-29.60%900
Jan 22, 20260.050.060.040.050.056.84%260,045
Jan 21, 20260.070.070.050.050.05-48.00%65,177
Jan 20, 20260.070.090.050.090.09-403
Jan 13, 20260.080.090.080.090.0914.65%899
Jan 8, 20260.080.080.080.080.08-3.09%146
Jan 7, 20260.080.080.080.080.08-10.00%100
Jan 6, 20260.090.090.090.090.09-3.74%2,000
Jan 5, 20260.070.090.070.090.0937.50%38,800
Dec 29, 20250.070.070.070.070.07-450
Dec 26, 20250.080.080.070.070.07-650