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 (%)
Mar 30, 2007 0.0105 0.0110 0.0105 0.0110 89,900 +0.00(+0.00%)
Mar 29, 2007 0.0120 0.0120 0.0110 0.0110 58,520 -0.00(-8.33%)
Mar 28, 2007 0.0120 0.0120 0.0120 0.0120 1,000 +0.00(+0.00%)
Mar 27, 2007 0.0120 0.0120 0.0120 0.0120 1,121 +0.00(+0.00%)
Mar 26, 2007 0.0120 0.0120 0.0120 0.0120 75,000 +0.00(+0.00%)
Mar 23, 2007 0.0126 0.0126 0.0120 0.0120 50,000 -0.00(-6.25%)
Mar 22, 2007 0.0130 0.0130 0.0128 0.0128 120,000 -0.00(-1.54%)
Mar 21, 2007 0.0130 0.0130 0.0130 0.0130 16,303 +0.00(+7.44%)
Mar 20, 2007 0.0121 0.0121 0.0121 0.0121 0 +0.00(+0.00%)
Mar 19, 2007 0.0135 0.0135 0.0121 0.0121 165,000 -0.00(-12.32%)
Mar 16, 2007 0.0140 0.0140 0.0138 0.0138 31,800 -0.00(-1.43%)
Mar 15, 2007 0.0135 0.0140 0.0134 0.0140 223,200 +0.00(+3.70%)
Mar 14, 2007 0.0135 0.0135 0.0135 0.0135 20,000 +0.00(+3.85%)
Mar 13, 2007 0.0150 0.0150 0.0130 0.0130 224,380 -0.00(-13.33%)
Mar 12, 2007 0.0155 0.0155 0.0150 0.0150 140,000 +0.00(+0.00%)
Mar 09, 2007 0.0170 0.0170 0.0150 0.0150 216,000 -0.00(-6.25%)
Mar 08, 2007 0.0155 0.0160 0.0155 0.0160 65,000 +0.00(+0.00%)
Mar 07, 2007 0.0151 0.0160 0.0150 0.0160 360,150 +0.00(+0.00%)
Mar 06, 2007 0.0175 0.0175 0.0160 0.0160 132,000 -0.00(-5.88%)
Mar 05, 2007 0.0190 0.0190 0.0170 0.0170 20,000 -0.00(-12.82%)
Mar 02, 2007 0.0195 0.0195 0.0195 0.0195 2,000 -0.00(-2.50%)
Mar 01, 2007 0.0200 0.0200 0.0200 0.0200 15,000 +0.00(+0.00%)
Feb 28, 2007 0.0190 0.0200 0.0190 0.0200 241,100 +0.00(+5.26%)
Feb 27, 2007 0.0190 0.0190 0.0190 0.0190 35,000 +0.00(+5.56%)
Feb 26, 2007 0.0180 0.0180 0.0180 0.0180 50,000 +0.00(+0.00%)
Feb 23, 2007 0.0180 0.0180 0.0180 0.0180 5,000 +0.00(+5.88%)
Feb 22, 2007 0.0170 0.0190 0.0170 0.0170 342,552 +0.00(+0.00%)
Feb 21, 2007 0.0160 0.0170 0.0160 0.0170 45,000 +0.00(+12.58%)
Feb 20, 2007 0.0175 0.0175 0.0151 0.0151 130,000 -0.00(-11.18%)
Feb 16, 2007 0.0198 0.0198 0.0170 0.0170 65,000 -0.00(-12.37%)
Feb 15, 2007 0.0194 0.0194 0.0194 0.0194 10,000 +0.00(+2.11%)
Feb 14, 2007 0.0190 0.0190 0.0190 0.0190 4,000 +0.00(+2.70%)
Feb 13, 2007 0.0185 0.0185 0.0185 0.0185 20,000 +0.00(+8.19%)
Feb 12, 2007 0.0208 0.0208 0.0170 0.0171 152,525 -0.00(-17.79%)
Feb 09, 2007 0.0208 0.0208 0.0208 0.0208 20,000 +0.00(+1.46%)
Feb 08, 2007 0.0218 0.0218 0.0205 0.0205 65,000 -0.00(-5.96%)
Feb 07, 2007 0.0218 0.0218 0.0218 0.0218 12,300 -0.00(-5.22%)
Feb 06, 2007 0.0240 0.0248 0.0230 0.0230 239,500 -0.00(-7.26%)
Feb 05, 2007 0.0250 0.0254 0.0248 0.0248 154,000 +0.00(+3.33%)
Feb 02, 2007 0.0238 0.0240 0.0238 0.0240 141,792 +0.00(+4.35%)
Feb 01, 2007 0.0230 0.0230 0.0230 0.0230 0 +0.00(+0.00%)
Jan 31, 2007 0.0230 0.0230 0.0230 0.0230 2,500 -0.00(-4.17%)
Jan 30, 2007 0.0210 0.0240 0.0210 0.0240 110,000 +0.00(+13.74%)
Jan 29, 2007 0.0245 0.0245 0.0211 0.0211 205,120 -0.00(-12.08%)
Jan 26, 2007 0.0258 0.0258 0.0240 0.0240 271,385 -0.00(-4.00%)
Jan 25, 2007 0.0260 0.0260 0.0250 0.0250 172,000 +0.00(+0.00%)
Jan 24, 2007 0.0245 0.0280 0.0245 0.0250 232,000 +0.00(+4.17%)
Jan 23, 2007 0.0275 0.0275 0.0240 0.0240 86,460 -0.00(-14.29%)
Jan 22, 2007 0.0271 0.0280 0.0271 0.0280 141,455 +0.00(+0.00%)
Jan 19, 2007 0.0280 0.0290 0.0280 0.0280 313,500 -0.00(-3.45%)
Jan 18, 2007 0.0290 0.0290 0.0290 0.0290 49,000 +0.00(+0.00%)
Jan 17, 2007 0.0290 0.0290 0.0290 0.0290 18,000 +0.00(+0.35%)
Jan 16, 2007 0.0280 0.0290 0.0280 0.0289 85,175 +0.00(+3.21%)
Jan 12, 2007 0.0280 0.0290 0.0280 0.0280 102,000 +0.00(+0.00%)
Jan 11, 2007 0.0288 0.0288 0.0280 0.0280 161,900 -0.00(-1.06%)
Jan 10, 2007 0.0245 0.0285 0.0245 0.0283 158,900 +0.00(+15.98%)
Jan 09, 2007 0.0244 0.0244 0.0244 0.0244 200 -0.00(-0.41%)
Jan 08, 2007 0.0249 0.0249 0.0220 0.0245 170,450 -0.00(-1.61%)
Jan 05, 2007 0.0249 0.0249 0.0249 0.0249 5,000 +0.00(+1.63%)
Jan 04, 2007 0.0230 0.0250 0.0230 0.0245 50,630 +0.00(+6.99%)
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.