UK markets closed

Universal Media Group Inc. (UMGP)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
0.1500+0.0100 (+7.14%)
At close: 03:36PM EDT
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20240.14000.15000.14000.15000.150027,895
27 Jun 20240.13100.14000.13100.14000.14008,300
26 Jun 20240.14000.14000.14000.14000.140020,000
25 Jun 20240.14000.14000.14000.14000.14007,100
24 Jun 20240.12800.15000.12800.14500.145053,700
21 Jun 20240.12500.12500.12500.12500.1250100
20 Jun 20240.16000.16000.16000.16000.1600-
18 Jun 20240.16000.16000.16000.16000.1600-
17 Jun 20240.13000.16000.13000.16000.16009,700
14 Jun 20240.15000.15000.15000.15000.1500-
13 Jun 20240.13200.15000.13200.15000.15008,500
12 Jun 20240.13200.16000.13200.16000.16007,300
11 Jun 20240.15900.15900.15900.15900.1590-
10 Jun 20240.15900.15900.15900.15900.1590-
07 Jun 20240.14000.16000.13100.15900.159029,400
06 Jun 20240.15000.16500.15000.16500.16507,600
05 Jun 20240.14000.15000.14000.15000.15006,500
04 Jun 20240.17000.17000.17000.17000.1700-
03 Jun 20240.17000.17000.17000.17000.1700-
31 May 20240.16000.17000.15000.17000.170012,600
30 May 20240.15100.15100.15100.15100.1510-
29 May 20240.13500.15100.13500.15100.15101,400
28 May 20240.13500.16000.13500.16000.16001,000
24 May 20240.17000.17000.17000.17000.1700-
23 May 20240.17000.17000.17000.17000.1700-
22 May 20240.17000.17000.17000.17000.1700-
21 May 20240.15000.17000.15000.17000.170016,200
20 May 20240.17000.17000.17000.17000.1700-
17 May 20240.17000.17000.17000.17000.1700-
16 May 20240.12500.17000.12500.17000.170021,600
15 May 20240.13300.17700.13300.17700.177029,200
14 May 20240.14500.15500.11000.13000.1300246,800
13 May 20240.14900.18000.14500.18000.18001,300
10 May 20240.16900.18000.15000.18000.18002,900
09 May 20240.19000.19000.19000.19000.1900-
08 May 20240.19000.19000.19000.19000.1900-
07 May 20240.17100.19000.15200.19000.19005,100
06 May 20240.15200.19400.15200.19400.19403,900
03 May 20240.15700.19500.15200.19500.1950800
02 May 20240.19000.19500.15200.19500.19501,400
01 May 20240.19800.19800.19800.19800.1980-
30 Apr 20240.19800.19800.19800.19800.1980-
29 Apr 20240.17000.19800.16000.19800.19804,200
26 Apr 20240.19500.20000.19500.20000.200014,500
25 Apr 20240.20000.20000.20000.20000.2000-
24 Apr 20240.20000.20000.20000.20000.2000-
23 Apr 20240.15600.20000.15600.20000.2000300
22 Apr 20240.20000.20000.20000.20000.2000-
19 Apr 20240.20000.20000.20000.20000.2000-
18 Apr 20240.18000.20000.18000.20000.20001,100
17 Apr 20240.17100.20000.16300.20000.20001,400
16 Apr 20240.20700.20700.20700.20700.20705,100
15 Apr 20240.21000.21000.18000.20800.208034,500
12 Apr 20240.19300.19300.18000.19000.190036,300
11 Apr 20240.21000.21000.20000.21000.21007,800
10 Apr 20240.18300.21000.18300.21000.210014,100
09 Apr 20240.18000.21000.18000.21000.210013,900
08 Apr 20240.19400.21000.17100.21000.210044,900
05 Apr 20240.18800.19400.17000.19000.190015,600
04 Apr 20240.18000.18000.18000.18000.1800-
03 Apr 20240.16500.18000.15200.18000.180016,200
02 Apr 20240.15000.18000.15000.18000.18001,100
01 Apr 20240.17500.17500.17500.17500.1750100
28 Mar 20240.15200.15200.15200.15200.1520-
27 Mar 20240.15200.15200.15200.15200.1520-
26 Mar 20240.14400.15200.14400.15200.15206,000
25 Mar 20240.14400.14400.14400.14400.1440300
22 Mar 20240.15200.15200.15200.15200.15205,000
21 Mar 20240.15600.19000.15300.15300.153041,100
20 Mar 20240.15600.15800.15600.15800.1580900
19 Mar 20240.15500.19000.15500.19000.19004,200
18 Mar 20240.18800.19400.15500.19400.194055,300
15 Mar 20240.18800.18800.18800.18800.1880700
14 Mar 20240.19200.19200.19200.19200.1920400
13 Mar 20240.15200.15400.15200.15400.154010,300
12 Mar 20240.19400.19400.19400.19400.1940-
11 Mar 20240.17400.19400.17400.19400.19401,300
08 Mar 20240.18900.18900.15700.18800.18808,300
07 Mar 20240.15000.15000.15000.15000.15001,800
06 Mar 20240.15000.15000.15000.15000.1500-
05 Mar 20240.15000.15000.15000.15000.1500500
04 Mar 20240.16000.19000.15000.15000.150025,700
01 Mar 20240.16000.16000.16000.16000.1600-
29 Feb 20240.16000.16000.16000.16000.1600-
28 Feb 20240.16000.16000.16000.16000.1600-
27 Feb 20240.16000.16000.16000.16000.16001,100
26 Feb 20240.14000.16000.14000.16000.160014,600
23 Feb 20240.14500.14500.14500.14500.1450-
22 Feb 20240.17000.17000.14100.14500.145013,900
21 Feb 20240.14500.14500.14500.14500.14505,000
20 Feb 20240.16000.16000.14100.16000.160019,200
16 Feb 20240.13200.16000.13200.16000.160025,000
15 Feb 20240.13900.13900.13600.13600.13604,200
14 Feb 20240.14000.14000.14000.14000.14005,000
13 Feb 20240.14800.14800.14800.14800.1480-
12 Feb 20240.14800.14800.14800.14800.1480100
09 Feb 20240.14500.14500.14500.14500.1450500
08 Feb 20240.14500.14500.14500.14500.14504,800
07 Feb 20240.13500.14500.13500.14500.1450600
06 Feb 20240.15000.15000.13200.15000.150030,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...