Skip to main content
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 31, 2003 1.450 1.450 1.350 1.350 10,500 +0.00(+0.00%)
Oct 30, 2003 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Oct 29, 2003 1.350 1.350 1.350 1.350 1,000 +0.10(+8.00%)
Oct 28, 2003 1.250 1.300 1.250 1.250 3,000 -0.05(-3.85%)
Oct 27, 2003 1.350 1.500 1.250 1.300 9,900 -0.21(-13.91%)
Oct 24, 2003 1.400 1.700 1.250 1.510 44,900 +0.26(+20.80%)
Oct 23, 2003 1.150 1.400 1.100 1.250 16,600 +0.05(+4.17%)
Oct 22, 2003 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Oct 21, 2003 1.200 1.200 1.200 1.200 2,700 +0.05(+4.35%)
Oct 20, 2003 1.150 1.200 1.150 1.150 2,300 +0.00(+0.00%)
Oct 17, 2003 1.200 1.200 1.100 1.150 5,000 +0.00(+0.00%)
Oct 16, 2003 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Oct 15, 2003 1.250 1.250 1.100 1.150 17,900 -0.05(-4.17%)
Oct 14, 2003 1.250 1.300 1.150 1.200 11,600 +0.00(+0.00%)
Oct 13, 2003 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Oct 10, 2003 1.250 1.250 1.200 1.200 5,600 -0.05(-4.00%)
Oct 09, 2003 1.400 1.450 1.150 1.250 39,400 -0.15(-10.71%)
Oct 08, 2003 1.300 1.400 1.250 1.400 10,000 +0.15(+12.00%)
Oct 07, 2003 1.250 1.250 1.250 1.250 1,500 +0.00(+0.00%)
Oct 06, 2003 1.250 1.250 1.250 1.250 2,600 +0.00(+0.00%)
Oct 03, 2003 1.200 1.300 1.200 1.250 5,700 -0.05(-3.85%)
Oct 02, 2003 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Oct 01, 2003 1.300 1.300 1.300 1.300 500 +0.05(+4.00%)
Sep 30, 2003 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Sep 29, 2003 1.250 1.250 1.200 1.250 2,400 -0.05(-3.85%)
Sep 26, 2003 1.250 1.300 1.250 1.300 4,800 +0.00(+0.00%)
Sep 25, 2003 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Sep 24, 2003 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Sep 23, 2003 1.350 1.350 1.250 1.300 3,400 -0.10(-7.14%)
Sep 22, 2003 1.260 1.400 1.260 1.400 3,200 +0.13(+10.24%)
Sep 19, 2003 1.250 1.320 1.250 1.270 14,900 +0.02(+1.60%)
Sep 18, 2003 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Sep 17, 2003 1.250 1.250 1.250 1.250 500 +0.05(+4.17%)
Sep 16, 2003 1.250 1.250 1.200 1.200 2,000 -0.05(-4.00%)
Sep 15, 2003 1.200 1.300 1.200 1.250 15,000 +0.00(+0.00%)
Sep 12, 2003 1.300 1.300 1.200 1.250 5,500 -0.05(-3.85%)
Sep 11, 2003 1.350 1.350 1.200 1.300 8,700 +0.00(+0.00%)
Sep 10, 2003 1.300 1.300 1.300 1.300 600 +0.00(+0.00%)
Sep 09, 2003 1.350 1.350 1.300 1.300 4,100 +0.10(+8.33%)
Sep 08, 2003 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Sep 05, 2003 1.450 1.450 1.200 1.200 3,600 -0.15(-11.11%)
Sep 04, 2003 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Sep 03, 2003 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Sep 02, 2003 1.500 1.500 1.350 1.350 800 -0.10(-6.90%)
Aug 29, 2003 1.450 1.500 1.450 1.450 21,600 -0.15(-9.38%)
Aug 28, 2003 1.500 1.600 1.500 1.600 2,000 +0.00(+0.00%)
Aug 27, 2003 1.650 1.650 1.600 1.600 2,000 -0.05(-3.03%)
Aug 26, 2003 1.650 1.650 1.650 1.650 0 +0.00(+0.00%)
Aug 25, 2003 1.650 1.650 1.650 1.650 0 +0.00(+0.00%)
Aug 22, 2003 1.650 1.650 1.650 1.650 400 +0.00(+0.00%)
Aug 21, 2003 1.700 1.700 1.650 1.650 1,800 +0.25(+17.86%)
Aug 20, 2003 1.800 1.800 1.400 1.400 11,500 -0.40(-22.22%)
Aug 19, 2003 1.850 1.950 1.800 1.800 13,000 +0.04(+2.27%)
Aug 18, 2003 1.760 1.760 1.760 1.760 2,000 -0.04(-2.22%)
Aug 15, 2003 1.790 1.800 1.760 1.800 8,400 +0.05(+2.86%)
Aug 14, 2003 1.650 1.800 1.650 1.750 23,300 +0.10(+6.06%)
Aug 13, 2003 1.600 1.750 1.600 1.650 12,500 +0.10(+6.45%)
Aug 12, 2003 1.600 1.650 1.450 1.550 14,500 +0.15(+10.71%)
Aug 11, 2003 1.200 1.550 1.190 1.400 16,500 +0.30(+27.27%)
Aug 08, 2003 1.190 1.190 1.100 1.100 1,600 -0.05(-4.35%)
Aug 07, 2003 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Aug 06, 2003 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Aug 05, 2003 1.080 1.190 1.020 1.150 29,300 +0.20(+21.05%)
Aug 04, 2003 1.030 1.050 0.9500 0.9500 46,300 -0.08(-7.77%)
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.