Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Urban Television Network Corp (OP: URBT )

0.0001 UNCHANGED
Streaming Delayed 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 (%)
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%)
Jan 05, 2004 1.100 1.350 1.100 1.350 2,100 +0.15(+12.50%)
Dec 31, 2003 1.200 1.300 1.100 1.200 11,800 +0.05(+4.35%)
Dec 30, 2003 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Dec 29, 2003 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Dec 26, 2003 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Dec 24, 2003 1.250 1.250 1.150 1.150 2,800 -0.60(-34.29%)
Dec 23, 2003 1.250 1.750 1.250 1.750 8,500 +0.65(+59.09%)
Dec 22, 2003 1.300 1.300 1.100 1.100 2,900 -0.25(-18.52%)
Dec 19, 2003 1.500 1.500 1.350 1.350 1,600 +0.00(+0.00%)
Dec 18, 2003 1.500 1.500 1.300 1.350 4,000 -0.25(-15.62%)
Dec 17, 2003 1.550 1.600 1.400 1.600 5,600 +0.10(+6.67%)
Dec 16, 2003 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Dec 15, 2003 1.500 1.800 1.500 1.500 30,250 -0.20(-11.76%)
Dec 12, 2003 1.450 1.500 1.350 1.700 11,846 +0.25(+17.24%)
Dec 11, 2003 1.550 1.550 1.450 1.450 2,800 +0.05(+3.57%)
Dec 10, 2003 1.400 1.400 1.400 1.400 1,300 -0.05(-3.45%)
Dec 09, 2003 1.600 1.650 1.450 1.450 8,500 -0.15(-9.38%)
Dec 08, 2003 1.650 1.650 1.600 1.600 5,000 +0.20(+14.29%)
Dec 05, 2003 1.400 1.400 1.400 1.400 1,000 +0.00(+0.00%)
Dec 04, 2003 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Dec 03, 2003 1.650 1.650 1.400 1.400 3,700 -0.20(-12.50%)
Dec 02, 2003 1.650 1.700 1.600 1.600 6,600 -0.05(-3.03%)
Dec 01, 2003 1.750 1.750 1.650 1.650 4,125 -0.05(-2.94%)
Nov 28, 2003 1.700 1.700 1.700 1.700 500 +0.05(+3.03%)
Nov 26, 2003 1.750 1.750 1.650 1.650 4,600 -0.10(-5.71%)
Nov 25, 2003 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Nov 24, 2003 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Nov 21, 2003 1.700 1.750 1.700 1.750 4,861 -0.20(-10.26%)
Nov 20, 2003 1.680 1.950 1.900 1.950 250 +0.00(+0.00%)
Nov 19, 2003 1.850 1.950 1.680 1.950 13,800 +0.00(+0.00%)
Nov 18, 2003 1.950 1.950 1.900 1.950 4,500 +0.20(+11.43%)
Nov 17, 2003 1.630 2.000 1.630 1.750 12,954 +0.12(+7.36%)
Nov 14, 2003 1.620 1.670 1.600 1.630 20,900 +0.08(+5.16%)
Nov 13, 2003 1.560 1.620 1.550 1.550 7,000 -0.05(-3.13%)
Nov 12, 2003 1.600 1.600 1.600 1.600 100 +0.05(+3.23%)
Nov 11, 2003 1.600 1.600 1.550 1.550 400 +0.05(+3.33%)
Nov 10, 2003 1.550 1.650 1.500 1.500 6,500 -0.05(-3.23%)
Nov 07, 2003 1.690 1.690 1.550 1.550 8,050 -0.10(-6.06%)
Nov 06, 2003 1.600 1.700 1.600 1.650 5,100 +0.05(+3.12%)
Nov 05, 2003 1.750 1.750 1.550 1.600 22,900 +0.00(+0.00%)
Nov 04, 2003 1.780 1.780 1.600 1.600 18,612 +0.00(+0.00%)
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.