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 (%)
Oct 31, 2017 0.0200 0.0330 0.0200 0.0330 190,329 +0.01(+52.92%)
Oct 30, 2017 0.0275 0.0275 0.0210 0.0216 325,638 +0.00(+19.89%)
Oct 26, 2017 0.0180 0.0180 0.0180 0 -0.00(-0.11%)
Oct 25, 2017 0.0248 0.0248 0.0180 0.0180 121,841 -0.00(-0.44%)
Oct 24, 2017 0.0220 0.0220 0.0181 0.0181 25,000 -0.00(-17.73%)
Oct 23, 2017 0.0220 0.0220 0.0220 0.0220 50,855 +0.00(+17.08%)
Oct 19, 2017 0.0188 0.0188 0.0188 0 -0.00(-16.15%)
Oct 18, 2017 0.0229 0.0229 0.0224 0.0224 10,100 -0.00(-1.93%)
Oct 16, 2017 0.0229 0.0229 0.0229 0 -0.00(-11.43%)
Oct 13, 2017 0.0258 0.0258 0.0258 0.0258 740 +0.00(+3.20%)
Oct 11, 2017 0.0250 0.0250 0.0250 0 +0.01(+47.06%)
Oct 10, 2017 0.0170 0.0170 0.0170 0.0170 19,115 +0.00(+0.00%)
Oct 09, 2017 0.0300 0.0300 0.0170 0.0170 58,433 -0.00(-15.00%)
Oct 06, 2017 0.0274 0.0274 0.0200 0.0200 32,387 -0.01(-27.27%)
Oct 05, 2017 0.0225 0.0400 0.0180 0.0275 705,571 +0.01(+37.50%)
Oct 04, 2017 0.0170 0.0200 0.0140 0.0200 115,630 +0.00(+17.65%)
Oct 03, 2017 0.0170 0.0170 0.0130 0.0170 191,200 +0.00(+0.59%)
Oct 02, 2017 0.0200 0.0200 0.0123 0.0169 265,333 +0.00(+2.42%)
Sep 29, 2017 0.0165 0.0165 0.0165 0.0165 15,000 +0.00(+0.00%)
Sep 28, 2017 0.0101 0.0165 0.0101 0.0165 122,003 +0.01(+50.00%)
Sep 27, 2017 0.0130 0.0130 0.0110 0.0110 41,000 -0.00(-5.17%)
Sep 26, 2017 0.0149 0.0149 0.0110 0.0116 295,500 -0.00(-28.98%)
Sep 25, 2017 0.0156 0.0170 0.0156 0.0163 27,075 +0.00(+4.70%)
Sep 22, 2017 0.0156 0.0156 0.0150 0.0156 11,800 +0.00(+0.32%)
Sep 20, 2017 0.0155 0.0155 0.0155 0 +0.00(+10.28%)
Sep 19, 2017 0.0160 0.0160 0.0140 0.0141 47,500 -0.00(-17.06%)
Sep 18, 2017 0.0150 0.0170 0.0150 0.0170 19,047 +0.00(+0.00%)
Sep 15, 2017 0.0160 0.0170 0.0160 0.0170 94,605 +0.00(+6.25%)
Sep 14, 2017 0.0160 0.0160 0.0160 0.0160 300 +0.00(+14.29%)
Sep 13, 2017 0.0170 0.0170 0.0140 0.0140 45,000 -0.00(-6.67%)
Sep 12, 2017 0.0150 0.0150 0.0150 0.0150 32,000 -0.00(-9.09%)
Sep 08, 2017 0.0165 0.0165 0.0165 0 +0.00(+0.00%)
Sep 06, 2017 0.0165 0.0165 0.0165 0 -0.00(-2.94%)
Sep 05, 2017 0.0180 0.0180 0.0167 0.0170 6,600 +0.00(+13.36%)
Sep 01, 2017 0.0141 0.0150 0.0141 0.0150 25,200 +0.00(+6.36%)
Aug 31, 2017 0.0141 0.0141 0.0141 0.0141 1,250 +0.00(+0.00%)
Aug 30, 2017 0.0141 0.0141 0.0141 0.0141 14,057 -0.00(-21.67%)
Aug 25, 2017 0.0180 0.0180 0.0180 0 +0.00(+0.00%)
Aug 23, 2017 0.0180 0.0180 0.0180 0 -0.00(-5.26%)
Aug 22, 2017 0.0169 0.0220 0.0169 0.0190 27,140 +0.01(+36.10%)
Aug 18, 2017 0.0140 0.0140 0.0140 0 +0.00(+1.16%)
Aug 17, 2017 0.0138 0.0138 0.0129 0.0138 35,000 +0.00(+0.00%)
Aug 16, 2017 0.0190 0.0190 0.0138 0.0138 6,600 +0.00(+38.00%)
Aug 15, 2017 0.0156 0.0230 0.0070 0.0100 207,702 +0.00(+0.00%)
Aug 14, 2017 0.0111 0.0229 0.0100 0.0100 16,879 -0.01(-50.00%)
Aug 11, 2017 0.0110 0.0230 0.0110 0.0200 15,880 -0.00(-4.76%)
Aug 09, 2017 0.0210 0.0210 0.0210 0 +0.00(+5.00%)
Aug 08, 2017 0.0200 0.0200 0.0200 0.0200 3,100 +0.00(+0.00%)
Aug 07, 2017 0.0195 0.0200 0.0084 0.0200 18,277 +0.00(+5.26%)
Aug 04, 2017 0.0190 0.0190 0.0190 0.0190 5,000 +0.00(+0.00%)
Aug 03, 2017 0.0210 0.0210 0.0190 0.0190 16,082 -0.00(-9.44%)
Aug 02, 2017 0.0210 0.0210 0.0210 0.0210 300 -0.00(-0.10%)
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.