Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Urban Television Network Corp (OP: URBT )

0.0001 UNCHANGED
Last Price Updated: 3:47 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2004 0.8500 0.8500 0.8500 0.8500 500 -0.05(-5.56%)
Mar 30, 2004 0.8500 0.9000 0.8500 0.9000 2,000 +0.00(+0.00%)
Mar 29, 2004 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Mar 26, 2004 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Mar 25, 2004 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Mar 24, 2004 0.9000 1.000 0.9000 0.9000 8,100 -0.07(-7.22%)
Mar 23, 2004 0.9700 0.9700 0.9700 0.9700 0 +0.00(+0.00%)
Mar 22, 2004 0.9700 0.9700 0.9700 0.9700 0 +0.00(+0.00%)
Mar 19, 2004 0.9700 1.000 0.9000 0.9700 41,200 -0.03(-3.00%)
Mar 18, 2004 1.040 1.050 0.9000 1.000 16,600 +0.15(+17.65%)
Mar 17, 2004 0.8500 0.8500 0.8500 0.8500 1,500 -0.05(-5.56%)
Mar 16, 2004 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Mar 15, 2004 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Mar 12, 2004 0.9500 0.9500 0.9000 0.9000 8,500 -0.09(-9.09%)
Mar 11, 2004 0.9900 0.9900 0.9300 0.9900 7,600 +0.14(+16.47%)
Mar 10, 2004 0.8500 0.8500 0.8500 0.8500 500 -0.16(-15.84%)
Mar 09, 2004 1.010 1.040 1.010 1.010 4,200 +0.16(+18.82%)
Mar 08, 2004 0.9000 0.9500 0.8500 0.8500 15,700 -0.05(-5.56%)
Mar 05, 2004 0.9500 1.010 0.8000 0.9000 37,800 +0.15(+20.00%)
Mar 04, 2004 0.9500 0.9500 0.7500 0.7500 6,000 -0.15(-16.67%)
Mar 03, 2004 1.000 1.010 0.9000 0.9000 23,600 -0.10(-10.00%)
Mar 02, 2004 0.9500 1.010 0.9500 1.000 2,700 +0.05(+5.26%)
Mar 01, 2004 0.9500 1.030 0.9500 0.9500 7,700 -0.08(-7.77%)
Feb 27, 2004 1.120 1.120 1.000 1.030 25,400 -0.22(-17.60%)
Feb 26, 2004 1.250 1.250 1.250 1.250 1,000 +0.05(+4.17%)
Feb 25, 2004 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Feb 24, 2004 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Feb 23, 2004 1.200 1.250 1.120 1.200 5,400 -0.10(-7.69%)
Feb 20, 2004 1.400 1.400 1.200 1.300 10,600 +0.00(+0.00%)
Feb 19, 2004 1.400 1.400 1.300 1.300 2,800 +0.10(+8.33%)
Feb 18, 2004 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Feb 17, 2004 1.450 1.450 1.200 1.200 7,900 -0.10(-7.69%)
Feb 13, 2004 1.350 1.400 1.300 1.300 24,900 -0.05(-3.70%)
Feb 12, 2004 1.300 1.400 1.300 1.350 25,800 +0.05(+3.85%)
Feb 11, 2004 1.300 1.300 1.300 1.300 2,000 +0.05(+4.00%)
Feb 10, 2004 1.250 1.350 1.200 1.250 20,600 +0.00(+0.00%)
Feb 09, 2004 1.500 1.500 1.250 1.250 20,800 -0.15(-10.71%)
Feb 06, 2004 1.410 1.500 1.400 1.400 18,900 -0.01(-0.71%)
Feb 05, 2004 1.400 1.600 1.400 1.410 15,900 -0.09(-6.00%)
Feb 04, 2004 1.500 1.500 1.500 1.500 1,000 +0.25(+20.00%)
Feb 03, 2004 1.250 1.250 1.250 1.250 100 -0.05(-3.85%)
Feb 02, 2004 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Jan 30, 2004 1.450 1.450 1.300 1.300 10,500 +0.05(+4.00%)
Jan 29, 2004 1.550 1.550 1.200 1.250 34,100 -0.30(-19.35%)
Jan 28, 2004 1.600 1.700 1.550 1.550 39,500 +0.15(+10.71%)
Jan 27, 2004 1.400 1.550 1.400 1.400 4,100 +0.00(+0.00%)
Jan 26, 2004 1.400 1.400 1.400 1.400 800 -0.11(-7.28%)
Jan 23, 2004 1.650 1.650 1.500 1.510 1,600 -0.14(-8.48%)
Jan 22, 2004 1.450 1.650 1.450 1.650 700 +0.40(+32.00%)
Jan 21, 2004 1.350 1.360 1.250 1.250 8,600 -0.25(-16.67%)
Jan 20, 2004 1.450 2.000 1.450 1.500 29,300 +0.20(+15.38%)
Jan 16, 2004 1.150 1.400 1.150 1.300 19,300 +0.15(+13.04%)
Jan 15, 2004 1.300 1.350 1.150 1.150 3,400 -0.24(-17.27%)
Jan 14, 2004 1.400 1.400 1.300 1.390 4,010 +0.29(+26.36%)
Jan 13, 2004 1.200 1.200 1.100 1.100 2,200 +0.00(+0.00%)
Jan 12, 2004 1.100 1.100 1.100 1.100 2,000 +0.00(+0.00%)
Jan 09, 2004 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Jan 08, 2004 1.100 1.100 1.100 1.100 500 -0.05(-4.35%)
Jan 07, 2004 1.150 1.150 1.150 1.150 500 +0.05(+4.55%)
Jan 06, 2004 1.100 1.100 1.100 1.100 500 -0.25(-18.52%)
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.