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 29, 2018 0.0330 0.0330 0.0330 0 +0.00(+0.00%)
Mar 28, 2018 0.0299 0.0330 0.0295 0.0330 30,136 +0.00(+11.49%)
Mar 27, 2018 0.0240 0.0296 0.0240 0.0296 9,000 +0.01(+23.33%)
Mar 26, 2018 0.0326 0.0326 0.0240 0.0240 8,100 -0.00(-1.64%)
Mar 23, 2018 0.0235 0.0244 0.0213 0.0244 96,197 -0.00(-1.61%)
Mar 21, 2018 0.0248 0.0248 0.0248 0 -0.00(-10.14%)
Mar 20, 2018 0.0228 0.0276 0.0213 0.0276 62,450 +0.00(+20.52%)
Mar 19, 2018 0.0150 0.0229 0.0149 0.0229 113,195 +0.01(+62.41%)
Mar 16, 2018 0.0239 0.0239 0.0141 0.0141 21,250 -0.01(-35.91%)
Mar 15, 2018 0.0230 0.0230 0.0220 0.0220 47,285 +0.00(+0.00%)
Mar 13, 2018 0.0220 0.0220 0.0220 0 +0.00(+10.00%)
Mar 12, 2018 0.0210 0.0210 0.0180 0.0200 51,808 -0.00(-4.35%)
Mar 09, 2018 0.0210 0.0210 0.0205 0.0209 27,500 +0.00(+4.03%)
Mar 08, 2018 0.0225 0.0225 0.0201 0.0201 47,550 -0.00(-4.42%)
Mar 07, 2018 0.0240 0.0270 0.0210 0.0210 45,708 -0.01(-21.24%)
Mar 06, 2018 0.0267 0.0267 0.0267 0.0267 7,116 +0.00(+0.00%)
Mar 05, 2018 0.0267 0.0267 0.0267 0.0267 1,063 +0.00(+0.00%)
Mar 02, 2018 0.0268 0.0268 0.0262 0.0267 9,635 -0.00(-0.37%)
Mar 01, 2018 0.0250 0.0268 0.0221 0.0268 38,744 -0.00(-10.37%)
Feb 28, 2018 0.0200 0.0299 0.0200 0.0299 65,350 +0.01(+48.76%)
Feb 27, 2018 0.0202 0.0202 0.0201 0.0201 13,269 -0.00(-0.25%)
Feb 26, 2018 0.0202 0.0202 0.0202 0.0202 900 +0.00(+0.75%)
Feb 23, 2018 0.0300 0.0300 0.0163 0.0200 205,534 -0.02(-44.13%)
Feb 22, 2018 0.0272 0.0358 0.0272 0.0358 7,750 +0.00(+6.04%)
Feb 21, 2018 0.0362 0.0362 0.0292 0.0338 2,250 -0.00(-6.74%)
Feb 20, 2018 0.0362 0.0362 0.0362 0.0362 450 +0.00(+0.00%)
Feb 16, 2018 0.0362 0.0362 0.0362 0 +0.00(+3.43%)
Feb 15, 2018 0.0359 0.0359 0.0350 0.0350 17,654 +0.01(+44.24%)
Feb 14, 2018 0.0243 0.0243 0.0243 0.0243 412 -0.00(-6.53%)
Feb 13, 2018 0.0201 0.0260 0.0192 0.0260 27,500 -0.01(-28.49%)
Feb 12, 2018 0.0364 0.0364 0.0363 0.0363 7,670 +0.00(+0.00%)
Feb 09, 2018 0.0141 0.0363 0.0141 0.0363 19,099 -0.00(-0.27%)
Feb 08, 2018 0.0253 0.0364 0.0253 0.0364 20,600 +0.01(+38.93%)
Feb 07, 2018 0.0320 0.0249 0.0262 131,206 -0.01(-18.12%)
Feb 06, 2018 0.0350 0.0350 0.0320 0.0320 119,790 -0.00(-8.83%)
Feb 05, 2018 0.0415 0.0351 0.0351 35,750 -0.01(-15.52%)
Feb 02, 2018 0.0352 0.0415 0.0352 0.0415 6,131 +0.00(+3.87%)
Feb 01, 2018 0.0480 0.0480 0.0400 0.0400 11,100 -0.01(-18.20%)
Jan 31, 2018 0.0352 0.0489 0.0352 0.0489 10,150 -0.00(-0.20%)
Jan 30, 2018 0.0425 0.0490 0.0425 0.0490 10,000 +0.01(+40.00%)
Jan 26, 2018 0.0350 0.0350 0.0350 0 -0.01(-30.00%)
Jan 25, 2018 0.0459 0.0500 0.0459 0.0500 31,670 +0.00(+9.03%)
Jan 24, 2018 0.0400 0.0500 0.0350 0.0459 70,810 +0.01(+14.65%)
Jan 23, 2018 0.0400 0.0400 0.0400 0.0400 17,200 -0.01(-19.36%)
Jan 22, 2018 0.0498 0.0498 0.0400 0.0496 6,750 +0.00(+5.54%)
Jan 18, 2018 0.0470 0.0470 0.0470 15 -0.00(-5.05%)
Jan 17, 2018 0.0499 0.0499 0.0305 0.0495 24,024 -0.00(-1.00%)
Jan 16, 2018 0.0500 0.0500 0.0500 0.0500 580 +0.02(+65.56%)
Jan 12, 2018 0.0302 0.0302 0.0302 0 +0.00(+0.00%)
Jan 11, 2018 0.0499 0.0499 0.0300 0.0302 43,750 -0.02(-39.48%)
Jan 10, 2018 0.0500 0.0500 0.0499 0.0499 500 +0.00(+0.00%)
Jan 09, 2018 0.0488 0.0499 0.0400 0.0499 12,998 +0.00(+0.00%)
Jan 08, 2018 0.0500 0.0500 0.0480 0.0499 17,410 +0.00(+0.00%)
Jan 05, 2018 0.0500 0.0500 0.0499 0.0499 1,800 +0.00(+0.50%)
Jan 04, 2018 0.0496 0.0496 0.0496 0.0496 2,500 -0.00(-0.50%)
Jan 03, 2018 0.0500 0.0500 0.0302 0.0499 23,966 -0.00(-0.20%)
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.