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 (%)
Nov 30, 2018 0.0228 0.0288 0.0228 0.0288 2,400 +0.01(+30.32%)
Nov 29, 2018 0.0236 0.0236 0.0221 0.0221 25,000 -0.00(-11.60%)
Nov 23, 2018 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Nov 21, 2018 0.0300 0.0300 0.0300 0 +0.00(+9.09%)
Nov 20, 2018 0.0340 0.0340 0.0275 0.0275 31,389 -0.01(-31.25%)
Nov 19, 2018 0.0275 0.0400 0.0275 0.0400 24,562 +0.01(+41.34%)
Nov 16, 2018 0.0350 0.0350 0.0283 0.0283 22,500 -0.01(-29.25%)
Nov 14, 2018 0.0400 0.0400 0.0400 0 +0.01(+18.34%)
Nov 13, 2018 0.0288 0.0400 0.0288 0.0338 4,200 +0.00(+0.00%)
Nov 12, 2018 0.0275 0.0338 0.0275 0.0338 6,800 -0.01(-14.65%)
Nov 09, 2018 0.0396 0.0396 0.0396 0.0396 100 +0.00(+0.00%)
Nov 08, 2018 0.0396 0.0396 0.0396 0.0396 300 +0.00(+5.60%)
Nov 06, 2018 0.0375 0.0375 0.0375 0 -0.00(-6.25%)
Nov 05, 2018 0.0350 0.0401 0.0350 0.0400 3,378 +0.01(+48.15%)
Nov 02, 2018 0.0275 0.0275 0.0270 0.0270 21,700 -0.00(-1.82%)
Nov 01, 2018 0.0300 0.0300 0.0275 0.0275 8,400 +0.00(+10.00%)
Oct 29, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.40%)
Oct 26, 2018 0.0249 0.0249 0.0249 0.0249 1,000 +0.00(+24.50%)
Oct 25, 2018 0.0150 0.0200 0.0150 0.0200 1,120 +0.01(+33.33%)
Oct 24, 2018 0.0250 0.0250 0.0150 0.0150 28,700 -0.01(-49.83%)
Oct 22, 2018 0.0299 0.0299 0.0299 0 -0.00(-0.33%)
Oct 19, 2018 0.0300 0.0300 0.0300 0.0300 3,000 +0.00(+0.00%)
Oct 18, 2018 0.0300 0.0300 0.0300 0.0300 4,000 +0.00(+0.33%)
Oct 17, 2018 0.0300 0.0300 0.0175 0.0299 5,600 +0.01(+71.84%)
Oct 16, 2018 0.0174 0.0174 0.0174 0.0174 7,000 -0.01(-30.40%)
Oct 15, 2018 0.0289 0.0289 0.0212 0.0250 29,000 +0.01(+34.41%)
Oct 12, 2018 0.0174 0.0186 0.0174 0.0186 16,700 -0.01(-25.00%)
Oct 11, 2018 0.0260 0.0287 0.0248 0.0248 17,752 +0.01(+43.35%)
Oct 10, 2018 0.0171 0.0173 0.0171 0.0173 7,400 -0.01(-33.20%)
Oct 09, 2018 0.0220 0.0259 0.0220 0.0259 29,300 +0.01(+43.89%)
Oct 08, 2018 0.0259 0.0259 0.0180 0.0180 1,500 -0.01(-21.74%)
Oct 05, 2018 0.0233 0.0233 0.0230 0.0230 3,000 +0.00(+0.00%)
Oct 04, 2018 0.0230 0.0230 0.0230 0.0230 20,000 +0.01(+53.33%)
Oct 03, 2018 0.0173 0.0210 0.0150 0.0150 13,150 -0.01(-40.00%)
Oct 02, 2018 0.0220 0.0250 0.0220 0.0250 31,150 +0.00(+0.40%)
Sep 27, 2018 0.0249 0.0249 0.0249 0 +0.01(+64.90%)
Sep 26, 2018 0.0201 0.0201 0.0151 0.0151 13,750 -0.01(-39.36%)
Sep 25, 2018 0.0210 0.0249 0.0120 0.0249 136,950 -0.01(-17.00%)
Sep 24, 2018 0.0300 0.0300 0.0300 0.0300 3,500 +0.01(+42.86%)
Sep 21, 2018 0.0210 0.0222 0.0210 0.0210 11,700 -0.01(-25.00%)
Sep 20, 2018 0.0280 0.0280 0.0280 0.0280 10,600 +0.01(+33.33%)
Sep 19, 2018 0.0210 0.0210 0.0210 0.0210 3,900 -0.01(-25.00%)
Sep 18, 2018 0.0215 0.0280 0.0215 0.0280 11,803 +0.01(+38.61%)
Sep 17, 2018 0.0210 0.0270 0.0200 0.0202 69,887 -0.01(-27.86%)
Sep 14, 2018 0.0280 0.0280 0.0280 0.0280 10,400 -0.00(-3.45%)
Sep 13, 2018 0.0300 0.0300 0.0260 0.0290 21,671 -0.00(-3.33%)
Sep 12, 2018 0.0300 0.0300 0.0300 0.0300 150 +0.00(+15.38%)
Sep 11, 2018 0.0260 0.0260 0.0260 0.0260 4,139 -0.00(-7.14%)
Sep 10, 2018 0.0285 0.0300 0.0280 0.0280 6,878 -0.00(-6.67%)
Sep 07, 2018 0.0300 0.0300 0.0300 0.0300 12,500 +0.00(+3.45%)
Sep 06, 2018 0.0300 0.0300 0.0290 0.0290 14,800 -0.00(-3.33%)
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.