Skip to main content
logo
Universal Media Group Inc. (UMGP)
OTCMKTS · Delayed Price · Currency is USD
0.0419
+0.0049 (13.24%)
Jun 3, 2026, 11:14 AM EST

Universal Media Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 20260.040.040.040.04--3.68%-
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
May 12, 20260.090.090.070.070.07-9.93%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, 20260.100.100.100.100.106.12%1,011
May 6, 20260.080.090.080.090.09-2.00%860
May 5, 20260.100.100.090.100.1014.46%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, 20260.090.090.090.090.09-11.65%125,876
Apr 28, 20260.090.110.090.100.101.87%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, 20260.090.090.090.090.094.04%10,465
Apr 20, 20260.090.090.090.090.094.63%200
Apr 17, 20260.080.090.080.090.09-8.13%48,206
Apr 16, 20260.090.090.090.090.0912.98%4,998
Apr 15, 20260.080.080.080.080.08-8.24%1,000
Apr 14, 20260.080.090.070.090.0913.48%189,905
Apr 13, 20260.100.100.080.080.08-4.62%350
Apr 10, 20260.090.100.080.080.08-23.71%21,549
Apr 9, 20260.100.150.100.110.11-18.06%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