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 29, 2021 0.0449 0.0449 0.0367 0.0422 3,669 +0.00(+3.43%)
Oct 28, 2021 0.0450 0.0450 0.0370 0.0408 15,661 -0.00(-6.64%)
Oct 27, 2021 0.0410 0.0437 0.0378 0.0437 15,521 -0.00(-0.46%)
Oct 26, 2021 0.0400 0.0439 0.0365 0.0439 8,100 +0.01(+15.53%)
Oct 25, 2021 0.0380 0.0380 0.0371 0.0380 1,865 -0.01(-13.44%)
Oct 21, 2021 0.0439 0.0439 0.0439 0 +0.00(+12.56%)
Oct 20, 2021 0.0415 0.0415 0.0389 0.0390 433,685 -0.00(-6.02%)
Oct 19, 2021 0.0460 0.0460 0.0415 0.0415 21,992 -0.00(-9.78%)
Oct 18, 2021 0.0484 0.0484 0.0460 0.0460 8,700 -0.00(-1.71%)
Oct 15, 2021 0.0468 0.0468 0.0468 0.0468 1,002 +0.01(+12.77%)
Oct 14, 2021 0.0491 0.0491 0.0415 0.0415 20,420 -0.00(-0.24%)
Oct 13, 2021 0.0416 0.0416 0.0416 0.0416 1,499 -0.01(-13.51%)
Oct 12, 2021 0.0481 0.0481 0.0481 0.0481 300 +0.01(+15.90%)
Oct 11, 2021 0.0483 0.0483 0.0415 0.0415 8,175 +0.00(+0.00%)
Oct 08, 2021 0.0415 0.0428 0.0415 0.0415 7,726 -0.00(-3.04%)
Oct 07, 2021 0.0311 0.0440 0.0311 0.0428 563,673 -0.00(-5.93%)
Oct 06, 2021 0.0455 0.0514 0.0455 0.0455 15,500 -0.01(-11.48%)
Oct 05, 2021 0.0480 0.0514 0.0480 0.0514 20,937 +0.00(+0.00%)
Oct 04, 2021 0.0500 0.0548 0.0481 0.0514 12,300 -0.00(-6.03%)
Oct 01, 2021 0.0480 0.0547 0.0480 0.0547 23,061 +0.01(+13.72%)
Sep 30, 2021 0.0481 0.0481 0.0481 0.0481 5,000 -0.00(-6.24%)
Sep 29, 2021 0.0513 0.0513 0.0480 0.0513 6,866 -0.00(-0.58%)
Sep 28, 2021 0.0548 0.0548 0.0480 0.0516 6,400 -0.00(-5.32%)
Sep 27, 2021 0.0545 0.0552 0.0545 0.0545 459,443 +0.00(+6.45%)
Sep 24, 2021 0.0545 0.0545 0.0479 0.0512 25,684 -0.00(-2.10%)
Sep 23, 2021 0.0509 0.0545 0.0500 0.0523 10,083 +0.00(+7.39%)
Sep 22, 2021 0.0590 0.0590 0.0458 0.0487 12,063 -0.00(-6.88%)
Sep 21, 2021 0.0523 0.0590 0.0523 0.0523 3,669 -0.01(-11.36%)
Sep 20, 2021 0.0592 0.0598 0.0590 0.0590 35,068 +0.01(+18.00%)
Sep 17, 2021 0.0500 0.0740 0.0430 0.0500 44,282 -0.02(-32.43%)
Sep 16, 2021 0.0750 0.0750 0.0420 0.0740 2,812 -0.00(-1.33%)
Sep 15, 2021 0.0633 0.0750 0.0420 0.0750 22,360 +0.01(+18.48%)
Sep 14, 2021 0.0680 0.0680 0.0540 0.0633 36,851 -0.00(-6.77%)
Sep 13, 2021 0.0550 0.0790 0.0550 0.0679 114,797 +0.01(+23.68%)
Sep 10, 2021 0.0520 0.0550 0.0520 0.0549 25,413 +0.00(+5.58%)
Sep 09, 2021 0.0520 0.0520 0.0515 0.0520 37,758 +0.00(+1.96%)
Sep 08, 2021 0.0545 0.0545 0.0486 0.0510 10,695 +0.01(+18.60%)
Sep 07, 2021 0.0479 0.0790 0.0413 0.0430 75,295 -0.01(-18.10%)
Sep 03, 2021 0.0490 0.0790 0.0450 0.0525 43,304 +0.01(+16.67%)
Sep 02, 2021 0.0500 0.0500 0.0450 0.0450 21,124 +0.00(+12.50%)
Sep 01, 2021 0.0400 0.0408 0.0398 0.0400 20,984 -0.00(-11.11%)
Aug 31, 2021 0.0342 0.0450 0.0342 0.0450 1,302 +0.01(+31.96%)
Aug 30, 2021 0.0550 0.0550 0.0341 0.0341 152,094 -0.02(-31.25%)
Aug 27, 2021 0.0448 0.0496 0.0400 0.0496 16,437 +0.00(+6.67%)
Aug 26, 2021 0.0496 0.0497 0.0464 0.0465 111,497 +0.00(+0.22%)
Aug 25, 2021 0.0371 0.0495 0.0371 0.0464 148,686 -0.00(-6.07%)
Aug 24, 2021 0.0824 0.0824 0.0371 0.0494 66,635 -0.00(-0.40%)
Aug 23, 2021 0.0760 0.0760 0.0496 0.0496 60,836 +0.00(+0.20%)
Aug 20, 2021 0.0374 0.0497 0.0372 0.0495 232,050 +0.01(+15.12%)
Aug 19, 2021 0.0404 0.0480 0.0370 0.0430 176,395 -0.01(-13.48%)
Aug 18, 2021 0.0467 0.0497 0.0406 0.0497 227,094 +0.00(+1.84%)
Aug 17, 2021 0.0490 0.0490 0.0362 0.0488 39,859 +0.01(+37.85%)
Aug 16, 2021 0.0449 0.0455 0.0341 0.0354 177,537 -0.01(-20.98%)
Aug 13, 2021 0.0448 0.0449 0.0392 0.0448 6,700 -0.00(-0.22%)
Aug 12, 2021 0.0335 0.0449 0.0335 0.0449 17,000 +0.00(+9.51%)
Aug 11, 2021 0.0330 0.0410 0.0326 0.0410 29,100 +0.00(+12.64%)
Aug 10, 2021 0.0331 0.0410 0.0331 0.0364 50,352 -0.01(-18.93%)
Aug 09, 2021 0.0363 0.0495 0.0363 0.0449 502,593 +0.01(+24.03%)
Aug 06, 2021 0.0363 0.0363 0.0344 0.0362 900 +0.00(+11.04%)
Aug 05, 2021 0.0330 0.0330 0.0326 0.0326 107,750 -0.00(-6.86%)
Aug 04, 2021 0.0350 0.0350 0.0350 0.0350 5,359 +0.00(+3.55%)
Aug 03, 2021 0.0350 0.0350 0.0338 0.0338 17,252 +0.00(+2.42%)
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.