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
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 (%)
Jan 31, 2006 0.0550 0.0550 0.0500 0.0520 322,300 -0.01(-11.86%)
Jan 30, 2006 0.0690 0.0690 0.0520 0.0590 211,000 -0.01(-10.61%)
Jan 27, 2006 0.0750 0.0750 0.0660 0.0660 127,900 -0.00(-5.71%)
Jan 26, 2006 0.0900 0.0900 0.0690 0.0700 448,754 -0.02(-22.22%)
Jan 25, 2006 0.0600 0.1000 0.0600 0.0900 1,455,202 +0.03(+50.00%)
Jan 24, 2006 0.0500 0.0700 0.0420 0.0600 366,952 +0.01(+33.33%)
Jan 23, 2006 0.0550 0.0550 0.0402 0.0450 239,107 -0.01(-25.00%)
Jan 20, 2006 0.0500 0.0600 0.0402 0.0600 117,002 +0.01(+20.00%)
Jan 19, 2006 0.0500 0.0550 0.0500 0.0500 220,900 +0.00(+0.00%)
Jan 18, 2006 0.0500 0.0600 0.0500 0.0500 50,994 -0.01(-23.08%)
Jan 17, 2006 0.0750 0.0800 0.0500 0.0650 280,500 +0.01(+8.33%)
Jan 13, 2006 0.0550 0.0600 0.0550 0.0600 95,500 +0.01(+25.00%)
Jan 12, 2006 0.0550 0.0550 0.0460 0.0480 267,800 -0.00(-4.00%)
Jan 11, 2006 0.0500 0.0500 0.0500 0.0500 67,050 -0.00(-9.09%)
Jan 10, 2006 0.0600 0.0600 0.0500 0.0550 128,000 +0.00(+0.00%)
Jan 09, 2006 0.0600 0.0600 0.0500 0.0550 47,495 +0.00(+10.00%)
Jan 06, 2006 0.0500 0.0500 0.0450 0.0500 187,200 +0.00(+0.00%)
Jan 05, 2006 0.0500 0.0500 0.0450 0.0500 96,300 +0.00(+0.00%)
Jan 04, 2006 0.0480 0.0500 0.0430 0.0500 152,700 +0.01(+11.11%)
Jan 03, 2006 0.0580 0.0580 0.0450 0.0450 54,835 -0.00(-6.25%)
Dec 30, 2005 0.0400 0.0600 0.0400 0.0480 460,943 +0.01(+20.00%)
Dec 29, 2005 0.0375 0.0520 0.0375 0.0400 125,500 +0.00(+6.67%)
Dec 28, 2005 0.0400 0.0400 0.0350 0.0375 176,700 -0.01(-25.00%)
Dec 27, 2005 0.0500 0.0600 0.0310 0.0500 997,700 -0.01(-16.67%)
Dec 23, 2005 0.0550 0.0650 0.0550 0.0600 90,590 +0.01(+33.33%)
Dec 22, 2005 0.0490 0.0510 0.0450 0.0450 250,000 -0.01(-10.00%)
Dec 21, 2005 0.0550 0.0550 0.0490 0.0500 37,500 -0.00(-9.09%)
Dec 20, 2005 0.0600 0.0600 0.0480 0.0550 131,326 +0.00(+10.00%)
Dec 19, 2005 0.0520 0.0520 0.0475 0.0500 50,000 +0.00(+0.00%)
Dec 16, 2005 0.0500 0.0500 0.0450 0.0500 55,000 +0.00(+0.00%)
Dec 15, 2005 0.0500 0.0500 0.0440 0.0500 122,500 +0.01(+11.11%)
Dec 14, 2005 0.0500 0.0530 0.0450 0.0450 198,500 -0.01(-10.00%)
Dec 13, 2005 0.0450 0.0500 0.0450 0.0500 87,312 +0.01(+11.11%)
Dec 12, 2005 0.0450 0.0450 0.0450 0.0450 36,500 +0.00(+0.00%)
Dec 09, 2005 0.0400 0.0450 0.0400 0.0450 108,300 +0.00(+12.50%)
Dec 08, 2005 0.0400 0.0400 0.0350 0.0400 169,200 +0.00(+0.00%)
Dec 07, 2005 0.0450 0.0450 0.0400 0.0400 101,400 +0.00(+0.00%)
Dec 06, 2005 0.0400 0.0450 0.0400 0.0400 113,550 -0.01(-16.67%)
Dec 05, 2005 0.0500 0.0500 0.0450 0.0480 83,500 -0.00(-4.00%)
Dec 02, 2005 0.0600 0.0600 0.0500 0.0500 89,388 +0.01(+25.00%)
Dec 01, 2005 0.0490 0.0490 0.0400 0.0400 147,548 +0.00(+0.00%)
Nov 30, 2005 0.0500 0.0500 0.0400 0.0400 227,725 -0.00(-11.11%)
Nov 29, 2005 0.0530 0.0530 0.0400 0.0450 386,449 -0.01(-15.09%)
Nov 28, 2005 0.0450 0.0550 0.0450 0.0530 292,351 +0.00(+6.00%)
Nov 25, 2005 0.0500 0.0500 0.0410 0.0500 50,523 -0.00(-9.09%)
Nov 23, 2005 0.0600 0.0600 0.0410 0.0550 679,700 -0.01(-14.06%)
Nov 22, 2005 0.0600 0.0640 0.0600 0.0640 19,000 +0.00(+6.67%)
Nov 21, 2005 0.0750 0.0800 0.0600 0.0600 100,000 -0.01(-20.00%)
Nov 18, 2005 0.0680 0.0750 0.0680 0.0750 145,550 +0.01(+25.00%)
Nov 17, 2005 0.0600 0.0650 0.0600 0.0600 78,700 -0.00(-7.41%)
Nov 16, 2005 0.0600 0.0650 0.0500 0.0648 121,667 +0.00(+8.00%)
Nov 15, 2005 0.0510 0.0600 0.0500 0.0600 212,100 +0.00(+9.09%)
Nov 14, 2005 0.0700 0.0700 0.0500 0.0550 139,675 -0.02(-21.43%)
Nov 11, 2005 0.0600 0.0700 0.0600 0.0700 86,183 +0.02(+27.27%)
Nov 10, 2005 0.0700 0.0700 0.0550 0.0550 102,575 -0.02(-30.38%)
Nov 09, 2005 0.0550 0.0790 0.0500 0.0790 316,244 +0.01(+12.86%)
Nov 08, 2005 0.0730 0.0740 0.0500 0.0700 136,380 -0.00(-5.41%)
Nov 07, 2005 0.0750 0.0750 0.0600 0.0740 243,100 -0.00(-1.33%)
Nov 04, 2005 0.0840 0.1030 0.0750 0.0750 191,369 -0.01(-6.25%)
Nov 03, 2005 0.1000 0.1000 0.0700 0.0800 125,500 -0.02(-20.00%)
Nov 02, 2005 0.0850 0.1000 0.0750 0.1000 74,536 +0.01(+17.65%)
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.