Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Urban Television Network Corp (OP: URBT )

N/A 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 (%)
Feb 26, 2021 0.0452 0.0500 0.0400 0.0497 261,900 +0.01(+16.39%)
Feb 25, 2021 0.0461 0.0500 0.0427 0.0427 103,514 -0.00(-7.38%)
Feb 24, 2021 0.0500 0.0500 0.0461 0.0461 126,860 +0.00(+7.96%)
Feb 23, 2021 0.0450 0.0500 0.0427 0.0427 118,552 -0.00(-2.06%)
Feb 22, 2021 0.0495 0.0499 0.0420 0.0436 354,193 -0.01(-11.92%)
Feb 19, 2021 0.0435 0.0544 0.0435 0.0495 166,600 -0.00(-1.00%)
Feb 18, 2021 0.0500 0.0500 0.0435 0.0500 56,872 +0.00(+0.00%)
Feb 17, 2021 0.0494 0.0500 0.0436 0.0500 393,324 +0.01(+17.37%)
Feb 16, 2021 0.0425 0.0495 0.0425 0.0426 68,190 +0.00(+0.24%)
Feb 12, 2021 0.0495 0.0500 0.0425 0.0425 214,400 -0.01(-11.46%)
Feb 11, 2021 0.0456 0.0490 0.0450 0.0480 186,783 +0.00(+9.09%)
Feb 10, 2021 0.0495 0.0495 0.0440 0.0440 250,855 -0.00(-2.22%)
Feb 09, 2021 0.0390 0.0450 0.0390 0.0450 212,050 +0.00(+7.14%)
Feb 08, 2021 0.0460 0.0474 0.0374 0.0420 65,611 -0.00(-6.67%)
Feb 05, 2021 0.0490 0.0490 0.0336 0.0450 1,016,400 -0.00(-8.16%)
Feb 04, 2021 0.0409 0.0490 0.0390 0.0490 98,277 +0.00(+8.89%)
Feb 03, 2021 0.0500 0.0500 0.0320 0.0450 745,618 -0.00(-5.86%)
Feb 02, 2021 0.0500 0.0510 0.0400 0.0478 41,766 -0.00(-4.40%)
Feb 01, 2021 0.0470 0.0535 0.0400 0.0500 286,370 +0.00(+5.26%)
Jan 29, 2021 0.0425 0.0498 0.0316 0.0475 204,200 +0.01(+18.75%)
Jan 28, 2021 0.0520 0.0520 0.0351 0.0400 103,390 -0.01(-20.79%)
Jan 27, 2021 0.0550 0.0550 0.0310 0.0505 159,997 -0.00(-8.18%)
Jan 26, 2021 0.0600 0.0600 0.0520 0.0550 43,052 -0.00(-6.78%)
Jan 25, 2021 0.0600 0.0600 0.0520 0.0590 19,801 +0.00(+5.36%)
Jan 22, 2021 0.0580 0.0600 0.0510 0.0560 31,800 -0.00(-3.45%)
Jan 21, 2021 0.0350 0.0590 0.0328 0.0580 203,066 +0.01(+27.19%)
Jan 20, 2021 0.0400 0.0590 0.0321 0.0456 175,506 +0.01(+42.06%)
Jan 19, 2021 0.0400 0.0400 0.0312 0.0321 36,375 -0.00(-11.08%)
Jan 15, 2021 0.0360 0.0400 0.0322 0.0361 43,400 +0.00(+0.00%)
Jan 14, 2021 0.0400 0.0400 0.0321 0.0361 4,225 +0.00(+5.87%)
Jan 13, 2021 0.0400 0.0400 0.0341 0.0341 188,838 -0.00(-2.85%)
Jan 12, 2021 0.0368 0.0368 0.0351 0.0351 19,000 -0.00(-12.25%)
Jan 11, 2021 0.0420 0.0420 0.0342 0.0400 115,996 +0.00(+0.00%)
Jan 08, 2021 0.0385 0.0400 0.0354 0.0400 48,100 +0.00(+14.29%)
Jan 07, 2021 0.0400 0.0400 0.0350 0.0350 20,635 -0.00(-5.66%)
Jan 06, 2021 0.0400 0.0400 0.0371 0.0371 16,065 -0.00(-7.25%)
Jan 05, 2021 0.0350 0.0400 0.0341 0.0400 13,129 +0.00(+7.82%)
Jan 04, 2021 0.0371 0.0400 0.0365 0.0371 26,027 -0.00(-7.25%)
Dec 31, 2020 0.0400 0.0400 0.0400 52,634 +0.00(+9.59%)
Dec 30, 2020 0.0400 0.0400 0.0342 0.0365 52,634 -0.00(-1.62%)
Dec 29, 2020 0.0400 0.0400 0.0371 0.0371 18,850 +0.00(+0.00%)
Dec 28, 2020 0.0341 0.0420 0.0341 0.0371 58,850 -0.00(-7.25%)
Dec 24, 2020 0.0371 0.0400 0.0371 0.0400 17,500 +0.00(+12.36%)
Dec 23, 2020 0.0353 0.0400 0.0353 0.0356 37,966 +0.00(+0.85%)
Dec 22, 2020 0.0395 0.0395 0.0313 0.0353 2,610 -0.00(-11.75%)
Dec 21, 2020 0.0400 0.0400 0.0313 0.0400 31,001 +0.00(+12.36%)
Dec 18, 2020 0.0400 0.0420 0.0312 0.0356 156,700 +0.00(+1.42%)
Dec 17, 2020 0.0450 0.0450 0.0350 0.0351 36,930 -0.00(-12.25%)
Dec 16, 2020 0.0400 0.0400 0.0390 0.0400 58,739 +0.00(+5.54%)
Dec 15, 2020 0.0450 0.0500 0.0370 0.0379 76,986 -0.00(-10.82%)
Dec 14, 2020 0.0450 0.0496 0.0400 0.0425 25,590 +0.00(+6.25%)
Dec 11, 2020 0.0425 0.0496 0.0400 0.0400 6,800 -0.00(-11.11%)
Dec 10, 2020 0.0500 0.0560 0.0373 0.0450 61,409 +0.01(+18.42%)
Dec 09, 2020 0.0395 0.0420 0.0380 0.0380 13,500 -0.00(-3.80%)
Dec 08, 2020 0.0385 0.0450 0.0385 0.0395 911 -0.00(-3.66%)
Dec 07, 2020 0.0450 0.0450 0.0371 0.0410 55,046 +0.00(+1.74%)
Dec 04, 2020 0.0500 0.0500 0.0403 0.0403 20,100 -0.01(-19.24%)
Dec 03, 2020 0.0484 0.0526 0.0386 0.0499 35,282 +0.00(+10.89%)
Dec 02, 2020 0.0307 0.0590 0.0307 0.0450 82,380 +0.00(+1.12%)
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.