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

Urban Television Network Corp (OP: URBT )

N/A 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 (%)
Oct 29, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.40%)
Oct 26, 2018 0.0249 0.0249 0.0249 0.0249 1,000 +0.00(+24.50%)
Oct 25, 2018 0.0150 0.0200 0.0150 0.0200 1,120 +0.01(+33.33%)
Oct 24, 2018 0.0250 0.0250 0.0150 0.0150 28,700 -0.01(-49.83%)
Oct 22, 2018 0.0299 0.0299 0.0299 0 -0.00(-0.33%)
Oct 19, 2018 0.0300 0.0300 0.0300 0.0300 3,000 +0.00(+0.00%)
Oct 18, 2018 0.0300 0.0300 0.0300 0.0300 4,000 +0.00(+0.33%)
Oct 17, 2018 0.0300 0.0300 0.0175 0.0299 5,600 +0.01(+71.84%)
Oct 16, 2018 0.0174 0.0174 0.0174 0.0174 7,000 -0.01(-30.40%)
Oct 15, 2018 0.0289 0.0289 0.0212 0.0250 29,000 +0.01(+34.41%)
Oct 12, 2018 0.0174 0.0186 0.0174 0.0186 16,700 -0.01(-25.00%)
Oct 11, 2018 0.0260 0.0287 0.0248 0.0248 17,752 +0.01(+43.35%)
Oct 10, 2018 0.0171 0.0173 0.0171 0.0173 7,400 -0.01(-33.20%)
Oct 09, 2018 0.0220 0.0259 0.0220 0.0259 29,300 +0.01(+43.89%)
Oct 08, 2018 0.0259 0.0259 0.0180 0.0180 1,500 -0.01(-21.74%)
Oct 05, 2018 0.0233 0.0233 0.0230 0.0230 3,000 +0.00(+0.00%)
Oct 04, 2018 0.0230 0.0230 0.0230 0.0230 20,000 +0.01(+53.33%)
Oct 03, 2018 0.0173 0.0210 0.0150 0.0150 13,150 -0.01(-40.00%)
Oct 02, 2018 0.0220 0.0250 0.0220 0.0250 31,150 +0.00(+0.40%)
Sep 27, 2018 0.0249 0.0249 0.0249 0 +0.01(+64.90%)
Sep 26, 2018 0.0201 0.0201 0.0151 0.0151 13,750 -0.01(-39.36%)
Sep 25, 2018 0.0210 0.0249 0.0120 0.0249 136,950 -0.01(-17.00%)
Sep 24, 2018 0.0300 0.0300 0.0300 0.0300 3,500 +0.01(+42.86%)
Sep 21, 2018 0.0210 0.0222 0.0210 0.0210 11,700 -0.01(-25.00%)
Sep 20, 2018 0.0280 0.0280 0.0280 0.0280 10,600 +0.01(+33.33%)
Sep 19, 2018 0.0210 0.0210 0.0210 0.0210 3,900 -0.01(-25.00%)
Sep 18, 2018 0.0215 0.0280 0.0215 0.0280 11,803 +0.01(+38.61%)
Sep 17, 2018 0.0210 0.0270 0.0200 0.0202 69,887 -0.01(-27.86%)
Sep 14, 2018 0.0280 0.0280 0.0280 0.0280 10,400 -0.00(-3.45%)
Sep 13, 2018 0.0300 0.0300 0.0260 0.0290 21,671 -0.00(-3.33%)
Sep 12, 2018 0.0300 0.0300 0.0300 0.0300 150 +0.00(+15.38%)
Sep 11, 2018 0.0260 0.0260 0.0260 0.0260 4,139 -0.00(-7.14%)
Sep 10, 2018 0.0285 0.0300 0.0280 0.0280 6,878 -0.00(-6.67%)
Sep 07, 2018 0.0300 0.0300 0.0300 0.0300 12,500 +0.00(+3.45%)
Sep 06, 2018 0.0300 0.0300 0.0290 0.0290 14,800 -0.00(-3.33%)
Sep 04, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 31, 2018 0.0300 0.0300 0.0300 0 -0.00(-7.12%)
Aug 28, 2018 0.0323 0.0323 0.0323 0 +0.00(+14.95%)
Aug 27, 2018 0.0281 0.0281 0.0281 0.0281 4,800 -0.00(-3.77%)
Aug 24, 2018 0.0389 0.0389 0.0292 0.0292 65,300 -0.01(-24.74%)
Aug 23, 2018 0.0300 0.0388 0.0300 0.0388 1,800 +0.01(+49.23%)
Aug 22, 2018 0.0260 0.0260 0.0260 0.0260 2,000 -0.01(-33.16%)
Aug 21, 2018 0.0389 0.0389 0.0260 0.0389 8,000 +0.01(+49.62%)
Aug 20, 2018 0.0368 0.0390 0.0260 0.0260 12,700 -0.01(-33.33%)
Aug 17, 2018 0.0376 0.0390 0.0376 0.0390 2,500 +0.00(+3.72%)
Aug 16, 2018 0.0260 0.0376 0.0260 0.0376 41,659 +0.01(+44.62%)
Aug 15, 2018 0.0250 0.0260 0.0250 0.0260 7,900 -0.01(-33.16%)
Aug 14, 2018 0.0389 0.0389 0.0389 0.0389 200 +0.02(+72.89%)
Aug 13, 2018 0.0225 0.0225 0.0225 0.0225 17,666 -0.01(-29.69%)
Aug 09, 2018 0.0320 0.0320 0.0320 0 +0.00(+0.00%)
Aug 08, 2018 0.0320 0.0320 0.0220 0.0320 15,757 +0.00(+0.00%)
Aug 07, 2018 0.0320 0.0320 0.0266 0.0320 4,065 +0.01(+35.59%)
Aug 06, 2018 0.0210 0.0236 0.0210 0.0236 7,205 -0.01(-32.38%)
Aug 03, 2018 0.0321 0.0398 0.0241 0.0349 133,000 -0.00(-12.53%)
Aug 02, 2018 0.0360 0.0400 0.0321 0.0399 118,985 +0.00(+7.84%)
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.