ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P 500
6,084.19
0.82%
US Tech 100
21,149.60
-0.22%
Dow Jones
44,148.56
-0.22%
Brent Oil
73.515
0.10%
Bitcoin
100,651.83
-0.53%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Universal Media Group Inc (PK) (UMGP)

  7. Universal Media Group Inc (PK) (UMGP) Historical

UMGP Universal Media Group Inc (PK)

0.0385
0.012 (45.28%)
Dec 11 2024 - Closed
Delayed by 15 minutes

UMGP Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 11 2024 0.0385 0.012 45.28% 0.03416 0.0385 0.03416 20,000
Dec 10 2024 0.0265 0.0005 1.92% 0.026 0.0389 0.026 18,102
Dec 09 2024 0.026 -0.004 -13.33% 0.026 0.026 0.026 2,700
Dec 06 2024 0.03 0.00 0.00% 0.03 0.03 0.03 0
Dec 05 2024 0.03 0.0058 23.97% 0.02668 0.03 0.026 22,795
Dec 04 2024 0.0242 0.00 0.00% 0.0242 0.0242 0.0242 0
Dec 03 2024 0.0242 0.00 0.00% 0.0242 0.0242 0.0242 0
Dec 02 2024 0.0242 -0.0127 -34.42% 0.0242 0.0242 0.0242 5,040
Nov 29 2024 0.0369 0.00 0.00% 0.0369 0.0369 0.0369 0
Nov 27 2024 0.0369 0.01216 49.12% 0.0295 0.0369 0.0295 16,420
Nov 26 2024 0.024745 -0.00526 -17.52% 0.03 0.03 0.024745 25,100
Nov 25 2024 0.03 -0.0089 -22.88% 0.03 0.03 0.03 11,150
Nov 22 2024 0.0389 0.00044 1.16% 0.0389 0.0389 0.0345 29,425
Nov 21 2024 0.038455 0.01346 53.82% 0.025 0.0389 0.025 36,959
Nov 20 2024 0.025 0.00185 7.99% 0.025 0.025 0.025 11,001
Nov 19 2024 0.02315 0.00005 0.22% 0.023 0.02315 0.023 21,650
Nov 18 2024 0.0231 0.00 0.00% 0.0231 0.0231 0.0231 0
Nov 15 2024 0.0231 -0.0268 -53.71% 0.035 0.035 0.0231 74,752
Nov 14 2024 0.0499 0.0099 24.75% 0.0499 0.0499 0.0499 936
Nov 13 2024 0.04 -0.0021 -4.99% 0.0423 0.0423 0.04 80,050
Nov 12 2024 0.0421 0.0061 16.94% 0.038 0.0421 0.038 47,710
Nov 11 2024 0.036 0.00 0.00% 0.0499 0.04995 0.036 42,010
Nov 08 2024 0.036 0.00 0.00% 0.045 0.05 0.036 112,708
Nov 07 2024 0.036 0.006 20.00% 0.0299 0.03884 0.0299 254,291
Nov 06 2024 0.03 0.007 30.43% 0.0246 0.03 0.0246 33,101
Nov 05 2024 0.023 -0.0069 -23.08% 0.0259 0.0265 0.02245 26,321
Nov 04 2024 0.0299 0.00 0.00% 0.0299 0.0299 0.0299 0
Nov 01 2024 0.0299 0.0039 15.00% 0.026 0.0319 0.02315 115,469
Oct 31 2024 0.026 0.001 4.00% 0.0251 0.026 0.0203 126,332
Oct 30 2024 0.025 -0.0075 -23.08% 0.03075 0.03075 0.0235 97,541
Oct 29 2024 0.0325 0.01 44.44% 0.0229 0.035 0.0229 359,490
Oct 28 2024 0.0225 0.0001 0.45% 0.0224 0.02865 0.0224 8,720
Oct 25 2024 0.0224 -0.0027 -10.76% 0.033 0.034 0.0224 404,423
Oct 24 2024 0.0251 -0.0149 -37.25% 0.04 0.04 0.0251 172,000
Oct 23 2024 0.04 -0.01 -20.00% 0.05 0.05 0.0369 120,138
Oct 22 2024 0.05 -0.005 -9.09% 0.055 0.055 0.045 141,334
Oct 21 2024 0.055 -0.015 -21.43% 0.07 0.07 0.055 95,719
Oct 18 2024 0.07 -0.008 -10.26% 0.07 0.07 0.07 40,000
Oct 17 2024 0.078 0.00 0.00% 0.078 0.078 0.078 0
Oct 16 2024 0.078 0.00 0.00% 0.078 0.078 0.078 0
Oct 15 2024 0.078 0.002 2.63% 0.07859 0.07859 0.078 15,000
Oct 14 2024 0.076 0.009 13.43% 0.07855 0.07855 0.076 10,300
Oct 11 2024 0.067 0.00 0.00% 0.067 0.067 0.067 300
Oct 10 2024 0.067 0.001 1.52% 0.067 0.068245 0.067 11,805
Oct 09 2024 0.066 0.001 1.54% 0.066 0.066 0.066 5,104
Oct 08 2024 0.065 0.004 6.56% 0.065 0.065 0.065 9,000
Oct 07 2024 0.061 0.00 0.00% 0.061 0.061 0.061 0
Oct 04 2024 0.061 -0.005 -7.58% 0.0665 0.0665 0.061 20,094
Oct 03 2024 0.066 0.00 0.00% 0.066 0.067 0.066 11,236
Oct 02 2024 0.066 0.00 0.00% 0.066 0.066 0.066 0
Oct 01 2024 0.066 -0.0044 -6.25% 0.08 0.08 0.066 11,050
Sep 30 2024 0.0704 0.0068 10.69% 0.066 0.0704 0.066 8,001
Sep 27 2024 0.0636 -0.0184 -22.44% 0.0891 0.0891 0.06355 54,011
Sep 26 2024 0.082 -0.0105 -11.35% 0.082 0.082 0.082 1,000
Sep 25 2024 0.0925 -0.001 -1.07% 0.0821 0.104 0.0821 11,510
Sep 24 2024 0.0935 -0.0075 -7.43% 0.0935 0.1017 0.0935 10,495
Sep 23 2024 0.101 -0.009 -8.18% 0.11 0.1199 0.101 24,470
Sep 20 2024 0.11 -0.0094 -7.87% 0.118 0.118 0.11 13,000
Sep 19 2024 0.1194 -0.0035 -2.85% 0.1352 0.1352 0.1002 32,250
Sep 18 2024 0.1229 0.0129 11.73% 0.12 0.1229 0.12 32,487
Sep 17 2024 0.11 0.01 10.00% 0.1099 0.114515 0.10 6,161
Sep 16 2024 0.10 0.00 0.00% 0.10 0.10 0.10 11,032
Sep 13 2024 0.10 0.00 0.00% 0.10 0.10 0.10 0

Your Recent History

USOTC
UMGP
Universal Media (PK)
LSE
CPU
Computerland Uk
USOTC
YMAIF
Yoma Strategic (PK)
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved