Skip to main content
Universal Media Group Inc. (UMGP)
OTCMKTS · Delayed Price · Currency is USD
0.0591
0.00 (0.00%)
At close: Mar 6, 2026

Universal Media Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.060.060.060.060.06-11,232
Mar 4, 20260.060.060.060.060.06-30.31%1,042
Mar 2, 20260.060.080.060.080.0813.07%800
Feb 25, 20260.080.080.080.080.08-13.79%1,000
Feb 20, 20260.080.090.080.090.0924.29%24,742
Feb 19, 20260.070.070.070.070.07-6.67%1,000
Feb 13, 20260.080.080.080.080.084.02%1,000
Feb 12, 20260.070.080.070.070.07-19.80%16,170
Feb 11, 20260.060.090.060.090.0977.67%212,550
Feb 10, 20260.050.050.050.050.0510.00%21,281
Feb 6, 20260.050.050.050.050.0520.42%550
Feb 5, 20260.050.050.040.040.04-15.30%2,051
Feb 4, 20260.030.050.030.050.0551.34%152,765
Jan 30, 20260.030.030.030.030.03-0.67%150
Jan 29, 20260.030.040.030.030.03-8.54%43,300
Jan 28, 20260.030.030.030.030.039.70%16,900
Jan 27, 20260.040.040.030.030.03-25.25%205,500
Jan 26, 20260.040.040.040.040.0413.64%100
Jan 23, 20260.050.050.040.040.04-29.60%900
Jan 22, 20260.050.060.040.050.056.84%260,045
Jan 21, 20260.070.070.050.050.05-48.00%65,177
Jan 20, 20260.070.090.050.090.09-403
Jan 13, 20260.080.090.080.090.0914.65%899
Jan 8, 20260.080.080.080.080.08-3.09%146
Jan 7, 20260.080.080.080.080.08-10.00%100
Jan 6, 20260.090.090.090.090.09-3.74%2,000
Jan 5, 20260.070.090.070.090.0937.50%38,800
Dec 29, 20250.070.070.070.070.07-450
Dec 26, 20250.080.080.070.070.07-650
Dec 23, 20250.070.080.070.070.07-27.27%11,806
Dec 22, 20250.080.090.080.090.0941.67%4,929
Dec 18, 20250.070.070.070.070.07-30.96%390
Dec 16, 20250.100.100.100.100.10-1,046
Dec 15, 20250.070.100.070.100.1046.85%5,803
Dec 12, 20250.090.100.070.070.07-18.62%120,500
Dec 11, 20250.080.080.080.080.08-4.65%914
Dec 9, 20250.080.080.080.080.084.88%790
Dec 8, 20250.080.080.080.080.08-18.62%110,001
Dec 4, 20250.100.100.100.100.10-1.50%1,002
Dec 3, 20250.060.100.060.100.10-1,300
Nov 28, 20250.100.100.100.100.10-1,000
Nov 24, 20250.100.100.100.100.1010.77%302
Nov 21, 20250.090.100.060.090.0946.98%1,677
Nov 20, 20250.120.120.020.060.06-47.61%206,100
Nov 19, 20250.120.120.120.120.1228.15%439
Nov 18, 20250.090.090.090.090.09-20.47%2,000
Nov 14, 20250.100.110.100.110.11-2.13%22,998
Nov 12, 20250.110.120.090.120.12-2.17%10,000
Nov 11, 20250.090.120.090.120.122.48%20,500
Nov 10, 20250.110.120.090.120.123.17%20,955
Nov 7, 20250.100.110.100.110.115.29%2,000
Nov 6, 20250.110.110.110.110.11-1,500
Nov 5, 20250.110.110.110.110.11-2,764
Nov 4, 20250.110.110.090.110.1119.53%19,583
Nov 3, 20250.090.090.090.090.090.11%60,000
Oct 31, 20250.100.100.090.090.093.09%51,700
Oct 29, 20250.080.090.080.090.0911.92%1,650
Oct 28, 20250.080.080.080.080.08-0.13%2,001
Oct 27, 20250.080.080.080.080.086.84%100
Oct 24, 20250.070.110.070.070.07-26.75%32,152
Oct 23, 20250.070.100.070.100.1010.89%1,903
Oct 22, 20250.110.110.070.090.09-8.16%81,400
Oct 21, 20250.060.150.060.100.1063.33%342,651
Oct 20, 20250.050.060.050.060.0617.65%51,200
Oct 16, 20250.050.050.050.050.052.00%10,000
Oct 14, 20250.050.050.050.050.0512.36%40,662
Oct 10, 20250.040.040.040.040.04-11.35%30,000
Oct 9, 20250.050.050.050.050.0511.06%180,182
Oct 8, 20250.050.050.050.050.055.12%29,505
Oct 6, 20250.050.050.040.040.04-1,250
Oct 2, 20250.050.050.040.040.04-23.08%2,127
Oct 1, 20250.060.060.050.060.064.49%290,900
Sep 30, 20250.050.050.050.050.050.19%20,700
Sep 26, 20250.040.050.040.050.0533.50%3,130
Sep 25, 20250.040.040.040.040.04-23.08%111
Sep 24, 20250.050.050.050.050.05-475
Sep 22, 20250.050.050.020.050.051.17%55,571
Sep 19, 20250.050.050.050.050.053.42%157,798
Sep 18, 20250.040.050.040.050.0521.22%21,863
Sep 16, 20250.040.040.040.040.04-23,005
Sep 15, 20250.040.050.040.040.042.24%113,001
Sep 12, 20250.030.060.030.040.0469.92%388,536
Sep 11, 20250.020.020.020.020.026.31%276
Sep 10, 20250.020.030.020.020.020.45%33,000
Sep 9, 20250.020.020.020.020.02-5.56%14,788