Skip to main content

Urban Television Network Corp (OP: URBT )

0.0001 UNCHANGED
Streaming Delayed Price Updated: 3:47 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 0.0352 0.0489 0.0352 0.0489 10,150 -0.00(-0.20%)
Jan 30, 2018 0.0425 0.0490 0.0425 0.0490 10,000 +0.01(+40.00%)
Jan 26, 2018 0.0350 0.0350 0.0350 0 -0.01(-30.00%)
Jan 25, 2018 0.0459 0.0500 0.0459 0.0500 31,670 +0.00(+9.03%)
Jan 24, 2018 0.0400 0.0500 0.0350 0.0459 70,810 +0.01(+14.65%)
Jan 23, 2018 0.0400 0.0400 0.0400 0.0400 17,200 -0.01(-19.36%)
Jan 22, 2018 0.0498 0.0498 0.0400 0.0496 6,750 +0.00(+5.54%)
Jan 18, 2018 0.0470 0.0470 0.0470 15 -0.00(-5.05%)
Jan 17, 2018 0.0499 0.0499 0.0305 0.0495 24,024 -0.00(-1.00%)
Jan 16, 2018 0.0500 0.0500 0.0500 0.0500 580 +0.02(+65.56%)
Jan 12, 2018 0.0302 0.0302 0.0302 0 +0.00(+0.00%)
Jan 11, 2018 0.0499 0.0499 0.0300 0.0302 43,750 -0.02(-39.48%)
Jan 10, 2018 0.0500 0.0500 0.0499 0.0499 500 +0.00(+0.00%)
Jan 09, 2018 0.0488 0.0499 0.0400 0.0499 12,998 +0.00(+0.00%)
Jan 08, 2018 0.0500 0.0500 0.0480 0.0499 17,410 +0.00(+0.00%)
Jan 05, 2018 0.0500 0.0500 0.0499 0.0499 1,800 +0.00(+0.50%)
Jan 04, 2018 0.0496 0.0496 0.0496 0.0496 2,500 -0.00(-0.50%)
Jan 03, 2018 0.0500 0.0500 0.0302 0.0499 23,966 -0.00(-0.20%)
Jan 02, 2018 0.0500 0.0500 0.0480 0.0500 5,090 +0.00(+0.00%)
Dec 29, 2017 0.0500 0.0500 0.0500 0 +0.00(+2.02%)
Dec 28, 2017 0.0400 0.0490 0.0400 0.0490 36,520 +0.01(+38.06%)
Dec 26, 2017 0.0355 0.0355 0.0355 0 -0.00(-11.25%)
Dec 22, 2017 0.0410 0.0500 0.0400 0.0400 98,050 -0.00(-2.44%)
Dec 21, 2017 0.0480 0.0480 0.0410 0.0410 24,800 +0.00(+0.00%)
Dec 20, 2017 0.0410 0.0550 0.0410 0.0410 17,677 -0.01(-14.58%)
Dec 19, 2017 0.0410 0.0480 0.0410 0.0480 7,230 +0.00(+6.67%)
Dec 18, 2017 0.0500 0.0590 0.0450 0.0450 12,550 +0.00(+0.00%)
Dec 15, 2017 0.0590 0.0590 0.0450 0.0450 42,206 -0.01(-13.46%)
Dec 14, 2017 0.0590 0.0590 0.0450 0.0520 15,044 -0.01(-11.86%)
Dec 13, 2017 0.0520 0.0590 0.0450 0.0590 24,010 +0.01(+31.11%)
Dec 12, 2017 0.0520 0.0590 0.0450 0.0450 42,790 -0.00(-8.35%)
Dec 11, 2017 0.0499 0.0555 0.0450 0.0491 70,480 +0.01(+22.44%)
Dec 08, 2017 0.0375 0.0590 0.0375 0.0401 269,050 +0.00(+5.53%)
Dec 07, 2017 0.0380 0.0380 0.0380 0.0380 10,000 -0.01(-15.56%)
Dec 06, 2017 0.0415 0.0450 0.0380 0.0450 15,719 +0.00(+0.20%)
Dec 05, 2017 0.0386 0.0450 0.0386 0.0449 29,823 +0.00(+12.27%)
Dec 04, 2017 0.0400 0.0400 0.0400 0.0400 38,480 +0.00(+0.00%)
Dec 01, 2017 0.0400 0.0400 0.0360 0.0400 32,600 +0.00(+0.00%)
Nov 30, 2017 0.0445 0.0540 0.0300 0.0400 43,700 -0.01(-25.93%)
Nov 29, 2017 0.0500 0.0540 0.0271 0.0540 63,174 +0.02(+80.00%)
Nov 28, 2017 0.0300 0.0324 0.0271 0.0300 25,011 -0.01(-29.41%)
Nov 27, 2017 0.0500 0.0500 0.0395 0.0425 45,745 -0.01(-15.00%)
Nov 24, 2017 0.0440 0.0500 0.0380 0.0500 198,981 +0.01(+13.64%)
Nov 22, 2017 0.0500 0.0500 0.0400 0.0440 18,708 -0.00(-2.22%)
Nov 21, 2017 0.0450 0.0450 0.0450 0.0450 13,000 +0.00(+12.50%)
Nov 20, 2017 0.0500 0.0500 0.0400 0.0400 9,200 -0.01(-19.84%)
Nov 17, 2017 0.0448 0.0499 0.0400 0.0499 54,174 +0.00(+9.55%)
Nov 16, 2017 0.0475 0.0549 0.0456 0.0456 52,255 -0.00(-1.21%)
Nov 15, 2017 0.0450 0.0580 0.0350 0.0461 117,072 -0.01(-21.85%)
Nov 14, 2017 0.0510 0.0650 0.0300 0.0590 209,650 +0.01(+15.69%)
Nov 13, 2017 0.0450 0.0510 0.0431 0.0510 71,955 +0.01(+13.21%)
Nov 10, 2017 0.0400 0.0490 0.0400 0.0450 121,540 -0.00(-8.06%)
Nov 09, 2017 0.0440 0.0490 0.0320 0.0490 204,800 +0.01(+29.22%)
Nov 08, 2017 0.0374 0.0379 0.0320 0.0379 22,944 +0.00(+6.82%)
Nov 07, 2017 0.0325 0.0390 0.0310 0.0355 106,500 -0.00(-6.58%)
Nov 06, 2017 0.0380 0.0380 0.0380 0.0380 500 +0.01(+26.67%)
Nov 03, 2017 0.0270 0.0370 0.0250 0.0300 171,296 +0.00(+3.45%)
Nov 02, 2017 0.0350 0.0350 0.0290 0.0290 31,920 -0.01(-17.14%)
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.