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 (%)
Feb 28, 2019 0.0150 0.0150 0.0150 0.0150 35,000 +0.00(+0.00%)
Feb 27, 2019 0.0249 0.0299 0.0100 0.0150 84,375 -0.01(-49.66%)
Feb 26, 2019 0.0298 0.0298 0.0298 0.0298 100 +0.02(+181.13%)
Feb 25, 2019 0.0300 0.0300 0.0106 0.0106 35,907 -0.01(-49.52%)
Feb 22, 2019 0.0240 0.0240 0.0120 0.0210 6,100 -0.00(-12.50%)
Feb 21, 2019 0.0240 0.0240 0.0120 0.0240 6,600 +0.01(+100.00%)
Feb 20, 2019 0.0292 0.0292 0.0120 0.0120 22,365 -0.00(-8.40%)
Feb 19, 2019 0.0175 0.0175 0.0131 0.0131 20,005 -0.00(-25.14%)
Feb 15, 2019 0.0131 0.0175 0.0131 0.0175 16,000 -0.00(-5.41%)
Feb 14, 2019 0.0185 0.0185 0.0185 0.0185 140 +0.01(+52.89%)
Feb 13, 2019 0.0200 0.0200 0.0120 0.0121 72,100 -0.01(-39.50%)
Feb 12, 2019 0.0200 0.0200 0.0200 0.0200 30,000 +0.00(+0.00%)
Feb 11, 2019 0.0200 0.0200 0.0200 0.0200 9,000 +0.00(+0.00%)
Feb 08, 2019 0.0245 0.0245 0.0200 0.0200 10,900 +0.00(+11.11%)
Feb 06, 2019 0.0180 0.0180 0.0180 0 -0.00(-10.00%)
Feb 05, 2019 0.0249 0.0250 0.0200 0.0200 65,100 +0.01(+33.33%)
Feb 04, 2019 0.0300 0.0300 0.0150 0.0150 36,100 -0.02(-52.98%)
Feb 01, 2019 0.0260 0.0319 0.0260 0.0319 12,000 +0.01(+59.50%)
Jan 31, 2019 0.0200 0.0200 0.0200 0.0200 1,860 -0.00(-0.50%)
Jan 30, 2019 0.0207 0.0207 0.0201 0.0201 16,700 -0.01(-42.41%)
Jan 29, 2019 0.0335 0.0349 0.0300 0.0349 5,258 +0.01(+74.50%)
Jan 28, 2019 0.0350 0.0350 0.0200 0.0200 4,830 -0.02(-42.86%)
Jan 25, 2019 0.0350 0.0350 0.0350 0.0350 100 +0.00(+0.29%)
Jan 24, 2019 0.0337 0.0350 0.0222 0.0349 16,200 +0.01(+33.72%)
Jan 18, 2019 0.0261 0.0261 0.0261 0 +0.01(+24.29%)
Jan 17, 2019 0.0300 0.0310 0.0210 0.0210 20,100 -0.01(-30.00%)
Jan 16, 2019 0.0226 0.0300 0.0226 0.0300 22,000 +0.01(+49.25%)
Jan 15, 2019 0.0200 0.0300 0.0100 0.0201 48,100 -0.02(-47.11%)
Jan 14, 2019 0.0200 0.0380 0.0200 0.0380 7,825 +0.00(+0.00%)
Jan 10, 2019 0.0380 0.0380 0.0380 0 +0.00(+0.00%)
Jan 09, 2019 0.0380 0.0380 0.0380 0.0380 1,080 +0.00(+2.70%)
Jan 07, 2019 0.0370 0.0370 0.0370 0 +0.00(+0.00%)
Jan 03, 2019 0.0370 0.0370 0.0370 0 +0.01(+48.00%)
Dec 31, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 28, 2018 0.0250 0.0250 0.0250 0.0250 10,000 -0.01(-30.56%)
Dec 26, 2018 0.0360 0.0360 0.0360 0 +0.01(+63.64%)
Dec 24, 2018 0.0220 0.0220 0.0220 0.0220 17,100 +0.00(+0.00%)
Dec 21, 2018 0.0250 0.0250 0.0220 0.0220 4,000 +0.00(+0.00%)
Dec 20, 2018 0.0224 0.0224 0.0220 0.0220 114,885 -0.00(-8.33%)
Dec 18, 2018 0.0240 0.0240 0.0240 0 +0.00(+0.00%)
Dec 17, 2018 0.0177 0.0240 0.0177 0.0240 67,198 +0.00(+0.00%)
Dec 14, 2018 0.0240 0.0240 0.0240 0.0240 5,000 +0.00(+20.00%)
Dec 13, 2018 0.0220 0.0220 0.0200 0.0200 26,045 -0.00(-16.67%)
Dec 12, 2018 0.0240 0.0240 0.0240 0.0240 11,000 +0.00(+0.00%)
Dec 11, 2018 0.0250 0.0250 0.0240 0.0240 10,200 -0.00(-4.00%)
Dec 10, 2018 0.0247 0.0250 0.0247 0.0250 1,090 +0.00(+13.64%)
Dec 07, 2018 0.0215 0.0220 0.0215 0.0220 12,500 -0.00(-4.35%)
Dec 06, 2018 0.0250 0.0250 0.0230 0.0230 48,000 +0.00(+2.22%)
Dec 04, 2018 0.0225 0.0225 0.0225 0.0225 5,000 +0.00(+12.50%)
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.