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 (%)
Dec 29, 2017 0.0500 0.0500 0.0500 0 +0.00(+2.02%)
Dec 28, 2017 0.0400 0.0490 0.0400 0.0490 36,520 +0.01(+38.06%)
Dec 26, 2017 0.0355 0.0355 0.0355 0 -0.00(-11.25%)
Dec 22, 2017 0.0410 0.0500 0.0400 0.0400 98,050 -0.00(-2.44%)
Dec 21, 2017 0.0480 0.0480 0.0410 0.0410 24,800 +0.00(+0.00%)
Dec 20, 2017 0.0410 0.0550 0.0410 0.0410 17,677 -0.01(-14.58%)
Dec 19, 2017 0.0410 0.0480 0.0410 0.0480 7,230 +0.00(+6.67%)
Dec 18, 2017 0.0500 0.0590 0.0450 0.0450 12,550 +0.00(+0.00%)
Dec 15, 2017 0.0590 0.0590 0.0450 0.0450 42,206 -0.01(-13.46%)
Dec 14, 2017 0.0590 0.0590 0.0450 0.0520 15,044 -0.01(-11.86%)
Dec 13, 2017 0.0520 0.0590 0.0450 0.0590 24,010 +0.01(+31.11%)
Dec 12, 2017 0.0520 0.0590 0.0450 0.0450 42,790 -0.00(-8.35%)
Dec 11, 2017 0.0499 0.0555 0.0450 0.0491 70,480 +0.01(+22.44%)
Dec 08, 2017 0.0375 0.0590 0.0375 0.0401 269,050 +0.00(+5.53%)
Dec 07, 2017 0.0380 0.0380 0.0380 0.0380 10,000 -0.01(-15.56%)
Dec 06, 2017 0.0415 0.0450 0.0380 0.0450 15,719 +0.00(+0.20%)
Dec 05, 2017 0.0386 0.0450 0.0386 0.0449 29,823 +0.00(+12.27%)
Dec 04, 2017 0.0400 0.0400 0.0400 0.0400 38,480 +0.00(+0.00%)
Dec 01, 2017 0.0400 0.0400 0.0360 0.0400 32,600 +0.00(+0.00%)
Nov 30, 2017 0.0445 0.0540 0.0300 0.0400 43,700 -0.01(-25.93%)
Nov 29, 2017 0.0500 0.0540 0.0271 0.0540 63,174 +0.02(+80.00%)
Nov 28, 2017 0.0300 0.0324 0.0271 0.0300 25,011 -0.01(-29.41%)
Nov 27, 2017 0.0500 0.0500 0.0395 0.0425 45,745 -0.01(-15.00%)
Nov 24, 2017 0.0440 0.0500 0.0380 0.0500 198,981 +0.01(+13.64%)
Nov 22, 2017 0.0500 0.0500 0.0400 0.0440 18,708 -0.00(-2.22%)
Nov 21, 2017 0.0450 0.0450 0.0450 0.0450 13,000 +0.00(+12.50%)
Nov 20, 2017 0.0500 0.0500 0.0400 0.0400 9,200 -0.01(-19.84%)
Nov 17, 2017 0.0448 0.0499 0.0400 0.0499 54,174 +0.00(+9.55%)
Nov 16, 2017 0.0475 0.0549 0.0456 0.0456 52,255 -0.00(-1.21%)
Nov 15, 2017 0.0450 0.0580 0.0350 0.0461 117,072 -0.01(-21.85%)
Nov 14, 2017 0.0510 0.0650 0.0300 0.0590 209,650 +0.01(+15.69%)
Nov 13, 2017 0.0450 0.0510 0.0431 0.0510 71,955 +0.01(+13.21%)
Nov 10, 2017 0.0400 0.0490 0.0400 0.0450 121,540 -0.00(-8.06%)
Nov 09, 2017 0.0440 0.0490 0.0320 0.0490 204,800 +0.01(+29.22%)
Nov 08, 2017 0.0374 0.0379 0.0320 0.0379 22,944 +0.00(+6.82%)
Nov 07, 2017 0.0325 0.0390 0.0310 0.0355 106,500 -0.00(-6.58%)
Nov 06, 2017 0.0380 0.0380 0.0380 0.0380 500 +0.01(+26.67%)
Nov 03, 2017 0.0270 0.0370 0.0250 0.0300 171,296 +0.00(+3.45%)
Nov 02, 2017 0.0350 0.0350 0.0290 0.0290 31,920 -0.01(-17.14%)
Nov 01, 2017 0.0350 0.0392 0.0350 0.0350 112,422 +0.00(+6.06%)
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%)
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.