Financial News
Universal Media Group Inc (OP: UMGP )
0.1400
-0.0050
(-3.45%)
Streaming Delayed Price
Updated: 2:35 PM EDT, Jun 25, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 25, 2024 | 0.1400 | 0.1400 | 0.1399 | 0.1400 | 7,100 | -0.00(-3.45%) |
| Jun 24, 2024 | 0.1275 | 0.1500 | 0.1275 | 0.1450 | 53,697 | +0.02(+16.00%) |
| Jun 21, 2024 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 132 | -0.04(-21.88%) |
| Jun 17, 2024 | 0.1600 | 3 | +0.01(+6.74%) | |||
| Jun 13, 2024 | 0.1499 | 0 | -0.01(-6.31%) | |||
| Jun 12, 2024 | 0.1321 | 0.1600 | 0.1321 | 0.1600 | 7,278 | +0.00(+0.63%) |
| Jun 07, 2024 | 0.1590 | 0 | -0.01(-3.64%) | |||
| Jun 06, 2024 | 0.1650 | 0.1650 | 0.1500 | 0.1650 | 7,645 | +0.02(+10.00%) |
| Jun 05, 2024 | 0.1400 | 0.1500 | 0.1400 | 0.1500 | 6,500 | +0.00(+0.00%) |
| May 31, 2024 | 60 | +0.00(+0.00%) | ||||
| May 29, 2024 | 0.1509 | 0.1509 | 0.1350 | 0.1509 | 1,411 | -0.01(-5.39%) |
| May 28, 2024 | 0.1350 | 0.1595 | 0.1350 | 0.1595 | 1,004 | -0.01(-6.01%) |
| May 21, 2024 | 0.1697 | 10 | -0.00(-0.12%) | |||
| May 16, 2024 | 0.1699 | 0 | -0.01(-4.23%) | |||
| May 15, 2024 | 0.1330 | 0.1774 | 0.1330 | 0.1774 | 29,244 | +0.05(+36.57%) |
| May 14, 2024 | 0.1445 | 0.1550 | 0.1100 | 0.1299 | 246,765 | -0.05(-27.71%) |
| May 13, 2024 | 0.1487 | 0.1797 | 0.1445 | 0.1797 | 1,342 | +0.00(+0.00%) |
| May 10, 2024 | 0.1690 | 0.1797 | 0.1500 | 0.1797 | 2,943 | -0.01(-5.42%) |
| May 07, 2024 | 0.1900 | 1 | -0.00(-2.01%) | |||
| May 06, 2024 | 0.1521 | 0.1939 | 0.1521 | 0.1939 | 3,876 | -0.00(-0.56%) |
| May 03, 2024 | 0.1572 | 0.1950 | 0.1520 | 0.1950 | 800 | +0.00(+0.00%) |
| May 02, 2024 | 0.1897 | 0.1950 | 0.1520 | 0.1950 | 1,393 | -0.00(-1.52%) |
| Apr 29, 2024 | 0.1980 | 0 | -0.00(-1.00%) | |||
| Apr 26, 2024 | 0.1949 | 0.2000 | 0.1949 | 0.2000 | 14,511 | +0.00(+0.05%) |
| Apr 23, 2024 | 0.1999 | 0 | -0.00(-0.05%) | |||
| Apr 18, 2024 | 0.2000 | 0 | +0.00(+0.00%) | |||
| Apr 17, 2024 | 0.1710 | 0.2000 | 0.1630 | 0.2000 | 1,400 | -0.01(-3.38%) |
| Apr 16, 2024 | 0.2070 | 0.2070 | 0.2070 | 0.2070 | 5,100 | -0.00(-0.24%) |
| Apr 15, 2024 | 0.1800 | 0.2099 | 0.1800 | 0.2075 | 34,522 | +0.02(+9.21%) |
| Apr 12, 2024 | 0.1925 | 0.1925 | 0.1800 | 0.1900 | 36,250 | -0.02(-9.48%) |
| Apr 11, 2024 | 0.2050 | 0.2100 | 0.1999 | 0.2099 | 7,826 | -0.00(-0.05%) |
| Apr 10, 2024 | 0.1830 | 0.2100 | 0.1830 | 0.2100 | 14,094 | +0.00(+0.00%) |
| Apr 09, 2024 | 0.1800 | 0.2100 | 0.1800 | 0.2100 | 13,900 | +0.00(+0.05%) |
| Apr 08, 2024 | 0.1940 | 0.2100 | 0.1711 | 0.2099 | 44,851 | +0.02(+10.47%) |
| Apr 05, 2024 | 0.1880 | 0.1940 | 0.1696 | 0.1900 | 15,600 | +0.01(+5.56%) |
| Apr 03, 2024 | 0.1800 | 0 | +0.00(+0.00%) | |||
| Apr 02, 2024 | 0.1503 | 0.1800 | 0.1503 | 0.1800 | 1,100 | +0.01(+2.86%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
