Universal Media Group Inc (OP: UMGP )
0.0352
-0.0008
(-2.22%)
Streaming Delayed Price
Updated: 3:04 PM EST, Feb 27, 2025
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 27, 2025 | 0.0352 | 0.0352 | 0.0352 | 0.0352 | 250 | -0.00(-2.22%) |
| Feb 26, 2025 | 0.0351 | 0.0360 | 0.0350 | 0.0360 | 29,000 | +0.00(+2.86%) |
| Feb 24, 2025 | 0.0350 | 70 | -0.00(-6.67%) | |||
| Feb 21, 2025 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | 6,000 | -0.00(-6.25%) |
| Feb 19, 2025 | 0.0400 | 0 | +0.00(+14.29%) | |||
| Feb 18, 2025 | 0.0350 | 0.0493 | 0.0350 | 0.0350 | 2,052 | -0.00(-9.56%) |
| Feb 14, 2025 | 0.0317 | 0.0492 | 0.0317 | 0.0387 | 23,400 | +0.01(+22.08%) |
| Feb 13, 2025 | 0.0317 | 0.0317 | 0.0317 | 0.0317 | 10,000 | +0.00(+0.00%) |
| Feb 12, 2025 | 0.0406 | 0.0406 | 0.0317 | 0.0317 | 500 | -0.00(-12.43%) |
| Feb 11, 2025 | 0.0362 | 0.0362 | 0.0362 | 0.0362 | 100 | -0.00(-11.71%) |
| Feb 10, 2025 | 0.0410 | 0.0410 | 0.0317 | 0.0410 | 7,350 | +0.00(+10.81%) |
| Feb 07, 2025 | 0.0400 | 0.0435 | 0.0316 | 0.0370 | 30,890 | -0.00(-7.50%) |
| Feb 04, 2025 | 0.0400 | 0 | -0.02(-28.83%) | |||
| Feb 03, 2025 | 0.0562 | 0.0562 | 0.0562 | 0.0562 | 10,200 | +0.02(+70.30%) |
| Jan 31, 2025 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 7,770 | +0.00(+0.00%) |
| Jan 29, 2025 | 0.0330 | 0 | -0.00(-7.82%) | |||
| Jan 28, 2025 | 0.0270 | 0.0373 | 0.0240 | 0.0358 | 141,144 | +0.01(+52.34%) |
| Jan 27, 2025 | 0.0220 | 0.0399 | 0.0220 | 0.0235 | 391,143 | +0.01(+29.83%) |
| Jan 24, 2025 | 0.0188 | 0.0188 | 0.0181 | 0.0181 | 600 | +0.00(+0.00%) |
| Jan 23, 2025 | 0.0212 | 0.0220 | 0.0181 | 0.0181 | 36,100 | -0.00(-1.09%) |
| Jan 22, 2025 | 0.0186 | 0.0191 | 0.0181 | 0.0183 | 4,824 | +0.00(+0.00%) |
| Jan 21, 2025 | 0.0183 | 0.0183 | 0.0181 | 0.0183 | 1,370 | +0.00(+1.10%) |
| Jan 16, 2025 | 0.0181 | 0 | -0.00(-4.74%) | |||
| Jan 15, 2025 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 700 | +0.00(+4.97%) |
| Jan 13, 2025 | 0.0181 | 0 | +0.00(+0.00%) | |||
| Jan 10, 2025 | 0.0185 | 0.0190 | 0.0181 | 0.0181 | 58,178 | -0.00(-13.81%) |
| Jan 07, 2025 | 0.0210 | 0 | +0.00(+0.00%) | |||
| Jan 06, 2025 | 0.0210 | 0.0284 | 0.0210 | 0.0210 | 12,000 | +0.00(+0.00%) |
| Jan 03, 2025 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 103 | -0.00(-9.09%) |
| Dec 31, 2024 | 0.0231 | 22 | -0.00(-3.75%) | |||
| Dec 30, 2024 | 0.0231 | 0.0240 | 0.0210 | 0.0240 | 114,020 | +0.00(+3.90%) |
| Dec 27, 2024 | 0.0231 | 0.0265 | 0.0231 | 0.0231 | 5,251 | -0.01(-20.34%) |
| Dec 26, 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 10,001 | +0.00(+0.00%) |
| Dec 24, 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 3,700 | +0.00(+0.00%) |
| Dec 23, 2024 | 0.0290 | 0.0385 | 0.0290 | 0.0290 | 9,599 | +0.00(+2.11%) |
| Dec 17, 2024 | 0.0284 | 25 | +0.00(+8.40%) | |||
| Dec 16, 2024 | 0.0262 | 0.0262 | 0.0262 | 0.0262 | 2,200 | +0.00(+0.00%) |
| Dec 13, 2024 | 0.0262 | 0.0262 | 0.0262 | 0.0262 | 701 | -0.00(-12.67%) |
| Dec 12, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 20,025 | -0.01(-22.08%) |
| Dec 11, 2024 | 0.0342 | 0.0385 | 0.0342 | 0.0385 | 20,000 | +0.01(+45.28%) |
| Dec 10, 2024 | 0.0260 | 0.0389 | 0.0260 | 0.0265 | 18,102 | +0.00(+1.92%) |
| Dec 09, 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 2,700 | -0.00(-13.33%) |
| Dec 05, 2024 | 0.0300 | 0 | +0.01(+23.97%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.