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 (%)
Oct 30, 2020 0.0393 0.0430 0.0393 0.0429 6,000 +0.00(+3.87%)
Oct 29, 2020 0.0397 0.0430 0.0397 0.0413 5,224 +0.00(+0.73%)
Oct 28, 2020 0.0396 0.0417 0.0390 0.0410 38,482 -0.00(-7.87%)
Oct 27, 2020 0.0445 0.0445 0.0445 0.0445 7,397 +0.01(+13.81%)
Oct 26, 2020 0.0445 0.0450 0.0391 0.0391 19,930 -0.01(-12.13%)
Oct 23, 2020 0.0450 0.0450 0.0391 0.0445 19,300 +0.00(+1.14%)
Oct 22, 2020 0.0390 0.0488 0.0390 0.0440 23,892 +0.00(+0.23%)
Oct 21, 2020 0.0390 0.0495 0.0390 0.0439 13,427 -0.01(-12.20%)
Oct 20, 2020 0.0390 0.0525 0.0390 0.0500 44,404 +0.00(+9.89%)
Oct 19, 2020 0.0390 0.0525 0.0390 0.0455 12,856 -0.01(-13.33%)
Oct 16, 2020 0.0425 0.0525 0.0350 0.0525 13,500 +0.00(+5.00%)
Oct 15, 2020 0.0525 0.0525 0.0500 0.0500 4,495 +0.02(+51.52%)
Oct 14, 2020 0.0490 0.0500 0.0330 0.0330 71,472 -0.02(-32.65%)
Oct 13, 2020 0.0510 0.0519 0.0323 0.0490 42,125 -0.00(-2.00%)
Oct 12, 2020 0.0400 0.0500 0.0362 0.0500 68,864 +0.01(+25.00%)
Oct 09, 2020 0.0450 0.0500 0.0337 0.0400 71,400 -0.01(-18.20%)
Oct 08, 2020 0.0450 0.0489 0.0321 0.0489 129,669 +0.01(+22.86%)
Oct 07, 2020 0.0498 0.0498 0.0398 0.0398 26,709 -0.01(-11.56%)
Oct 06, 2020 0.0450 0.0498 0.0450 0.0450 41,400 +0.00(+0.00%)
Oct 05, 2020 0.0499 0.0499 0.0321 0.0450 2,350 -0.00(-9.64%)
Oct 02, 2020 0.0321 0.0498 0.0321 0.0498 12,700 +0.01(+12.42%)
Oct 01, 2020 0.0517 0.0517 0.0419 0.0443 15,700 -0.01(-11.40%)
Sep 30, 2020 0.0562 0.0562 0.0302 0.0500 63,685 +0.01(+28.21%)
Sep 29, 2020 0.0565 0.0565 0.0361 0.0390 27,255 +0.00(+8.33%)
Sep 28, 2020 0.0400 0.0419 0.0301 0.0360 177,942 +0.00(+10.77%)
Sep 25, 2020 0.0400 0.0400 0.0325 0.0325 26,600 -0.00(-7.14%)
Sep 24, 2020 0.0400 0.0400 0.0350 0.0350 19,672 -0.00(-12.50%)
Sep 23, 2020 0.0400 0.0400 0.0326 0.0400 25,400 +0.00(+2.56%)
Sep 22, 2020 0.0476 0.0476 0.0350 0.0390 133,432 -0.01(-16.13%)
Sep 21, 2020 0.0560 0.0560 0.0420 0.0465 61,675 -0.01(-18.28%)
Sep 18, 2020 0.0580 0.0580 0.0440 0.0569 104,500 +0.01(+14.26%)
Sep 17, 2020 0.0500 0.0580 0.0470 0.0498 33,825 -0.00(-0.40%)
Sep 16, 2020 0.0580 0.0580 0.0500 0.0500 15,237 -0.01(-13.79%)
Sep 15, 2020 0.0500 0.0580 0.0500 0.0580 43,588 +0.00(+2.65%)
Sep 14, 2020 0.0550 0.0565 0.0500 0.0565 25,705 +0.00(+2.73%)
Sep 11, 2020 0.0500 0.0550 0.0500 0.0550 79,500 +0.00(+6.18%)
Sep 10, 2020 0.0550 0.0550 0.0490 0.0518 34,527 -0.00(-5.82%)
Sep 09, 2020 0.0550 0.0550 0.0510 0.0550 28,461 +0.00(+0.00%)
Sep 08, 2020 0.0590 0.0590 0.0489 0.0550 34,509 +0.00(+5.77%)
Sep 04, 2020 0.0595 0.0595 0.0450 0.0520 168,000 -0.01(-13.33%)
Sep 03, 2020 0.0590 0.0600 0.0518 0.0600 40,067 +0.01(+15.83%)
Sep 02, 2020 0.0590 0.0590 0.0445 0.0518 54,406 +0.00(+3.60%)
Sep 01, 2020 0.0590 0.0590 0.0445 0.0500 77,869 -0.01(-16.67%)
Aug 31, 2020 0.0600 0.0600 0.0442 0.0600 51,747 +0.00(+0.00%)
Aug 28, 2020 0.0600 0.0600 0.0440 0.0600 38,000 +0.00(+0.84%)
Aug 27, 2020 0.0440 0.0600 0.0440 0.0595 18,965 +0.01(+14.42%)
Aug 26, 2020 0.0450 0.0600 0.0445 0.0520 16,223 +0.00(+4.00%)
Aug 25, 2020 0.0500 0.0600 0.0500 0.0500 40,860 -0.00(-9.09%)
Aug 24, 2020 0.0600 0.0600 0.0500 0.0550 69,772 -0.00(-8.33%)
Aug 21, 2020 0.0600 0.0600 0.0500 0.0600 51,600 +0.01(+20.00%)
Aug 20, 2020 0.0595 0.0600 0.0440 0.0500 49,759 -0.01(-14.38%)
Aug 19, 2020 0.0590 0.0590 0.0522 0.0584 94,855 +0.01(+13.18%)
Aug 18, 2020 0.0650 0.0650 0.0410 0.0516 303,761 -0.01(-13.86%)
Aug 17, 2020 0.0674 0.0680 0.0510 0.0599 185,750 -0.01(-8.55%)
Aug 14, 2020 0.0683 0.0700 0.0625 0.0655 95,600 +0.00(+0.77%)
Aug 13, 2020 0.0719 0.0719 0.0640 0.0650 65,105 -0.01(-7.14%)
Aug 12, 2020 0.0740 0.0740 0.0640 0.0700 64,700 -0.00(-5.41%)
Aug 11, 2020 0.0795 0.0795 0.0630 0.0740 317,115 -0.01(-6.33%)
Aug 10, 2020 0.0790 0.0795 0.0720 0.0790 26,100 +0.00(+6.33%)
Aug 07, 2020 0.0790 0.0790 0.0725 0.0743 56,900 -0.00(-5.95%)
Aug 06, 2020 0.0748 0.0790 0.0701 0.0790 28,213 +0.01(+12.70%)
Aug 05, 2020 0.0759 0.0800 0.0701 0.0701 110,934 -0.01(-12.38%)
Aug 04, 2020 0.0795 0.0800 0.0740 0.0800 81,667 +0.01(+7.24%)
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.