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
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 (%)
May 31, 2005 0.1900 0.2100 0.1800 0.1800 68,750 -0.04(-18.18%)
May 27, 2005 0.2200 0.2200 0.2200 0.2200 13,000 +0.00(+0.00%)
May 26, 2005 0.2200 0.2200 0.2200 0.2200 46,730 +0.01(+2.33%)
May 25, 2005 0.2150 0.2150 0.2150 0.2150 30,484 +0.01(+2.38%)
May 24, 2005 0.2201 0.2300 0.2000 0.2100 57,600 -0.02(-7.89%)
May 23, 2005 0.2201 0.2280 0.2201 0.2280 6,250 +0.01(+3.54%)
May 20, 2005 0.2300 0.2300 0.2201 0.2202 32,984 +0.00(+0.09%)
May 19, 2005 0.2300 0.2300 0.2200 0.2200 22,316 -0.01(-4.35%)
May 18, 2005 0.2500 0.2500 0.2300 0.2300 45,800 -0.01(-4.17%)
May 17, 2005 0.2500 0.2600 0.2400 0.2400 71,135 -0.05(-17.24%)
May 16, 2005 0.2500 0.2900 0.2000 0.2900 112,695 +0.00(+0.00%)
May 13, 2005 0.2000 0.2900 0.2000 0.2900 79,275 +0.08(+38.10%)
May 12, 2005 0.1950 0.2100 0.1950 0.2100 100,250 +0.01(+7.69%)
May 11, 2005 0.1900 0.1950 0.1900 0.1950 24,500 +0.01(+2.63%)
May 10, 2005 0.1950 0.2000 0.1810 0.1900 85,500 -0.01(-2.56%)
May 09, 2005 0.1700 0.2100 0.1700 0.1950 183,859 +0.01(+2.63%)
May 06, 2005 0.1610 0.1900 0.1610 0.1900 95,400 +0.01(+5.56%)
May 05, 2005 0.1800 0.1800 0.1600 0.1800 42,500 +0.02(+12.50%)
May 04, 2005 0.1800 0.2000 0.1500 0.1600 65,558 -0.01(-5.88%)
May 03, 2005 0.1300 0.1700 0.1300 0.1700 84,911 +0.04(+30.77%)
May 02, 2005 0.1300 0.1310 0.1200 0.1300 23,250 +0.00(+0.00%)
Apr 29, 2005 0.1300 0.1400 0.1200 0.1300 75,500 +0.01(+4.00%)
Apr 28, 2005 0.1400 0.1400 0.1250 0.1250 63,500 -0.02(-10.71%)
Apr 27, 2005 0.1550 0.1550 0.1300 0.1400 25,000 -0.01(-6.67%)
Apr 26, 2005 0.1450 0.1500 0.1300 0.1500 139,340 +0.00(+0.00%)
Apr 25, 2005 0.1600 0.1600 0.1500 0.1500 120,500 +0.00(+0.00%)
Apr 22, 2005 0.1550 0.1550 0.1500 0.1500 72,200 +0.00(+0.00%)
Apr 21, 2005 0.1700 0.1700 0.1500 0.1500 70,500 +0.00(+0.00%)
Apr 20, 2005 0.1750 0.1750 0.1500 0.1500 32,550 -0.02(-11.76%)
Apr 19, 2005 0.1800 0.1800 0.1700 0.1700 92,900 -0.01(-5.56%)
Apr 18, 2005 0.1850 0.1900 0.1800 0.1800 22,500 +0.00(+0.00%)
Apr 15, 2005 0.1800 0.1800 0.1800 0.1800 37,500 -0.01(-5.26%)
Apr 14, 2005 0.1800 0.1900 0.1800 0.1900 28,890 +0.01(+5.56%)
Apr 13, 2005 0.1800 0.1800 0.1800 0.1800 19,200 +0.00(+0.00%)
Apr 12, 2005 0.1850 0.1950 0.1800 0.1800 100,759 -0.01(-5.26%)
Apr 11, 2005 0.1950 0.2300 0.1900 0.1900 155,330 +0.01(+2.70%)
Apr 08, 2005 0.1900 0.2000 0.1850 0.1850 55,200 +0.01(+2.78%)
Apr 07, 2005 0.2000 0.2000 0.1800 0.1800 23,000 -0.02(-12.20%)
Apr 06, 2005 0.2000 0.2050 0.2000 0.2050 10,000 +0.00(+2.50%)
Apr 05, 2005 0.2100 0.2200 0.2000 0.2000 37,720 -0.01(-4.76%)
Apr 04, 2005 0.2000 0.2100 0.1900 0.2100 208,200 +0.03(+16.02%)
Apr 01, 2005 0.1900 0.1900 0.1800 0.1810 45,950 -0.01(-4.74%)
Mar 31, 2005 0.1800 0.1960 0.1800 0.1900 130,700 +0.02(+11.76%)
Mar 30, 2005 0.1600 0.1800 0.1600 0.1700 127,300 +0.02(+9.68%)
Mar 29, 2005 0.1590 0.1590 0.1500 0.1550 231,300 +0.00(+0.00%)
Mar 28, 2005 0.1590 0.1600 0.1500 0.1550 85,708 +0.01(+3.33%)
Mar 24, 2005 0.1700 0.1700 0.1500 0.1500 82,298 -0.02(-11.76%)
Mar 23, 2005 0.1700 0.1700 0.1500 0.1700 68,500 +0.00(+0.00%)
Mar 22, 2005 0.1800 0.1800 0.1700 0.1700 3,500 -0.01(-5.56%)
Mar 21, 2005 0.1850 0.1900 0.1800 0.1800 27,260 -0.01(-2.70%)
Mar 18, 2005 0.1850 0.1900 0.1850 0.1850 70,500 -0.00(-2.12%)
Mar 17, 2005 0.1900 0.1900 0.1700 0.1890 45,900 -0.00(-0.53%)
Mar 16, 2005 0.1800 0.1900 0.1800 0.1900 18,000 +0.01(+5.56%)
Mar 15, 2005 0.1700 0.1800 0.1700 0.1800 39,000 +0.01(+5.88%)
Mar 14, 2005 0.1850 0.1850 0.1500 0.1700 98,550 -0.01(-5.56%)
Mar 11, 2005 0.1900 0.1900 0.1800 0.1800 170,300 +0.01(+5.88%)
Mar 10, 2005 0.1950 0.1950 0.1700 0.1700 339,600 -0.02(-10.53%)
Mar 09, 2005 0.2200 0.2250 0.1900 0.1900 110,970 -0.01(-7.32%)
Mar 08, 2005 0.2100 0.2100 0.2050 0.2050 75,450 -0.01(-4.65%)
Mar 07, 2005 0.2100 0.2500 0.2100 0.2150 104,400 +0.01(+7.50%)
Mar 04, 2005 0.2100 0.2200 0.2000 0.2000 98,000 -0.01(-6.98%)
Mar 03, 2005 0.2300 0.2300 0.2000 0.2150 42,061 -0.02(-6.52%)
Mar 02, 2005 0.2150 0.2500 0.2100 0.2300 176,340 +0.02(+9.52%)
Mar 01, 2005 0.2100 0.2100 0.2100 0.2100 10,000 +0.01(+5.00%)
Feb 28, 2005 0.2100 0.2200 0.2000 0.2000 11,890 -0.01(-4.76%)
Feb 25, 2005 0.2100 0.2200 0.2000 0.2100 95,875 +0.01(+2.44%)
Feb 24, 2005 0.2200 0.2200 0.2050 0.2050 61,975 -0.02(-6.82%)
Feb 23, 2005 0.2600 0.2600 0.2200 0.2200 89,606 -0.04(-15.38%)
Feb 22, 2005 0.2700 0.2700 0.2500 0.2600 14,100 +0.01(+1.96%)
Feb 18, 2005 0.2750 0.2900 0.2500 0.2550 42,190 -0.01(-3.77%)
Feb 17, 2005 0.2750 0.2750 0.2600 0.2650 31,000 -0.01(-1.85%)
Feb 16, 2005 0.2600 0.2890 0.2600 0.2700 82,334 +0.00(+0.00%)
Feb 15, 2005 0.2700 0.2700 0.2600 0.2700 46,900 +0.01(+3.85%)
Feb 14, 2005 0.2700 0.2800 0.2600 0.2600 59,250 +0.00(+0.00%)
Feb 11, 2005 0.2700 0.2800 0.2600 0.2600 61,500 -0.01(-1.89%)
Feb 10, 2005 0.2800 0.2800 0.2600 0.2650 21,250 +0.01(+1.92%)
Feb 09, 2005 0.3000 0.3000 0.2600 0.2600 192,885 -0.01(-3.70%)
Feb 08, 2005 0.3150 0.3150 0.2500 0.2700 268,846 -0.05(-15.62%)
Feb 07, 2005 0.3400 0.3500 0.3200 0.3200 242,900 -0.01(-3.03%)
Feb 04, 2005 0.3300 0.4100 0.3300 0.3300 469,211 +0.02(+4.76%)
Feb 03, 2005 0.2900 0.3350 0.2900 0.3150 334,500 +0.03(+12.50%)
Feb 02, 2005 0.2600 0.3200 0.2500 0.2800 408,130 +0.04(+16.67%)
Feb 01, 2005 0.2300 0.2500 0.2250 0.2400 318,050 +0.02(+9.09%)
Jan 31, 2005 0.3000 0.3100 0.2100 0.2200 501,754 -0.08(-26.67%)
Jan 28, 2005 0.3100 0.3400 0.3000 0.3000 118,100 +0.00(+0.00%)
Jan 27, 2005 0.3100 0.3200 0.3000 0.3000 153,800 -0.01(-3.23%)
Jan 26, 2005 0.3600 0.3600 0.3100 0.3100 105,500 -0.05(-13.89%)
Jan 25, 2005 0.3800 0.4300 0.3400 0.3600 168,523 +0.01(+2.86%)
Jan 24, 2005 0.4300 0.4300 0.3500 0.3500 150,250 -0.07(-16.67%)
Jan 21, 2005 0.4300 0.4400 0.4100 0.4200 33,125 +0.00(+0.00%)
Jan 20, 2005 0.4600 0.4800 0.4200 0.4200 115,300 -0.02(-4.55%)
Jan 19, 2005 0.4800 0.4900 0.4300 0.4400 60,641 -0.05(-10.20%)
Jan 18, 2005 0.5200 0.5200 0.4800 0.4900 78,270 -0.01(-2.00%)
Jan 14, 2005 0.5200 0.5200 0.4900 0.5000 70,874 +0.01(+2.04%)
Jan 13, 2005 0.5500 0.5600 0.4700 0.4900 162,500 -0.06(-10.91%)
Jan 12, 2005 0.5800 0.5900 0.5500 0.5500 111,876 -0.03(-5.17%)
Jan 11, 2005 0.5600 0.6000 0.5600 0.5800 23,500 +0.00(+0.00%)
Jan 10, 2005 0.5700 0.6500 0.5700 0.5800 179,297 +0.02(+3.57%)
Jan 07, 2005 0.6200 0.6200 0.5600 0.5600 227,345 -0.01(-1.75%)
Jan 06, 2005 0.5900 0.5900 0.5400 0.5700 74,046 -0.02(-3.39%)
Jan 05, 2005 0.5000 0.5900 0.4800 0.5900 205,400 +0.13(+28.26%)
Jan 04, 2005 0.5100 0.5100 0.4600 0.4600 43,176 -0.07(-13.21%)
Jan 03, 2005 0.5600 0.6400 0.5300 0.5300 56,131 -0.07(-11.67%)
Dec 31, 2004 0.5100 0.6000 0.5100 0.6000 85,900 +0.08(+15.38%)
Dec 30, 2004 0.5400 0.5400 0.5000 0.5200 123,100 +0.00(+0.00%)
Dec 29, 2004 0.5000 0.5200 0.4700 0.5200 74,900 +0.04(+8.33%)
Dec 28, 2004 0.5200 0.5200 0.4500 0.4800 54,700 -0.04(-7.69%)
Dec 27, 2004 0.5400 0.5500 0.4600 0.5200 129,700 -0.05(-8.77%)
Dec 23, 2004 0.5600 0.6000 0.5400 0.5700 67,400 +0.02(+3.64%)
Dec 22, 2004 0.6900 0.7000 0.5500 0.5500 121,500 -0.13(-19.12%)
Dec 21, 2004 0.7500 0.7700 0.6400 0.6800 130,000 -0.04(-5.56%)
Dec 20, 2004 0.7200 0.8200 0.7000 0.7200 270,900 +0.02(+2.86%)
Dec 17, 2004 0.5800 0.7500 0.5800 0.7000 376,500 +0.15(+27.27%)
Dec 16, 2004 1.020 1.150 0.4500 0.5500 1,277,900 -0.26(-32.10%)
Dec 15, 2004 0.2000 1.010 0.2000 0.8100 987,700 +0.61(+305.00%)
Dec 14, 2004 0.2000 0.2500 0.2000 0.2000 208,000 +0.02(+11.11%)
Dec 13, 2004 0.1800 0.1900 0.1750 0.1800 132,000 -0.01(-5.26%)
Dec 10, 2004 0.1900 0.2050 0.1800 0.1900 358,600 +0.01(+2.70%)
Dec 09, 2004 0.1900 0.1900 0.1800 0.1850 194,200 +0.01(+2.78%)
Dec 08, 2004 0.1800 0.1900 0.1700 0.1800 106,500 +0.00(+0.00%)
Dec 07, 2004 0.1800 0.1900 0.1800 0.1800 199,600 -0.01(-5.26%)
Dec 06, 2004 0.1950 0.1950 0.1800 0.1900 78,500 -0.01(-2.56%)
Dec 03, 2004 0.1700 0.2000 0.1700 0.1950 122,800 +0.02(+14.71%)
Dec 02, 2004 0.1800 0.1800 0.1700 0.1700 20,500 -0.01(-5.56%)
Dec 01, 2004 0.1900 0.1900 0.1700 0.1800 38,200 -0.01(-5.26%)
Nov 30, 2004 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Nov 29, 2004 0.2100 0.2100 0.1900 0.1900 75,000 -0.02(-9.52%)
Nov 26, 2004 0.2000 0.2100 0.2000 0.2100 36,500 +0.02(+10.53%)
Nov 24, 2004 0.1900 0.1900 0.1900 0.1900 12,900 -0.01(-5.00%)
Nov 23, 2004 0.2200 0.2200 0.1900 0.2000 59,300 -0.01(-4.76%)
Nov 22, 2004 0.2200 0.2300 0.2100 0.2100 28,900 -0.02(-8.70%)
Nov 19, 2004 0.2200 0.2500 0.2200 0.2300 298,000 +0.01(+4.55%)
Nov 18, 2004 0.2100 0.2200 0.2000 0.2200 416,900 +0.01(+4.76%)
Nov 17, 2004 0.2100 0.2200 0.2100 0.2100 143,000 +0.00(+0.00%)
Nov 16, 2004 0.2200 0.2200 0.1800 0.2100 116,400 -0.01(-4.55%)
Nov 15, 2004 0.2200 0.2200 0.2000 0.2200 44,900 +0.01(+4.76%)
Nov 12, 2004 0.2100 0.2200 0.2100 0.2100 58,000 -0.03(-12.50%)
Nov 11, 2004 0.2300 0.2500 0.2200 0.2400 300,600 +0.04(+20.00%)
Nov 10, 2004 0.1700 0.2400 0.1700 0.2000 1,170,000 +0.03(+17.65%)
Nov 09, 2004 0.1800 0.1900 0.1600 0.1700 88,500 +0.01(+3.03%)
Nov 08, 2004 0.2000 0.2000 0.1600 0.1650 97,400 -0.01(-8.33%)
Nov 05, 2004 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Nov 04, 2004 0.1800 0.1800 0.1700 0.1800 33,200 +0.00(+0.00%)
Nov 03, 2004 0.1900 0.1900 0.1800 0.1800 35,200 -0.01(-5.26%)
Nov 02, 2004 0.1900 0.1900 0.1900 0.1900 20,000 -0.01(-5.00%)
Nov 01, 2004 0.2200 0.2200 0.1900 0.2000 86,300 -0.01(-4.76%)
Oct 29, 2004 0.2200 0.2300 0.2100 0.2100 25,200 -0.01(-4.55%)
Oct 28, 2004 0.2500 0.2500 0.2200 0.2200 85,000 -0.02(-8.33%)
Oct 27, 2004 0.2300 0.2500 0.2200 0.2400 158,500 +0.01(+4.35%)
Oct 26, 2004 0.2400 0.2400 0.2100 0.2300 196,600 +0.01(+4.55%)
Oct 25, 2004 0.2200 0.2500 0.2050 0.2200 148,000 +0.01(+4.76%)
Oct 22, 2004 0.2150 0.2400 0.2100 0.2100 215,000 +0.00(+0.00%)
Oct 21, 2004 0.2400 0.2400 0.2100 0.2100 16,000 -0.01(-4.55%)
Oct 20, 2004 0.2100 0.2700 0.2000 0.2200 157,900 +0.02(+10.00%)
Oct 19, 2004 0.2000 0.2100 0.1900 0.2000 129,200 +0.00(+0.00%)
Oct 18, 2004 0.2100 0.2100 0.2000 0.2000 32,900 +0.01(+2.56%)
Oct 15, 2004 0.1900 0.2000 0.1800 0.1950 32,500 +0.02(+8.33%)
Oct 14, 2004 0.1700 0.1900 0.1600 0.1800 91,000 +0.02(+12.50%)
Oct 13, 2004 0.1600 0.2000 0.1600 0.1600 72,000 -0.06(-27.27%)
Oct 12, 2004 0.2200 0.2200 0.1900 0.2200 69,200 +0.01(+4.76%)
Oct 11, 2004 0.2000 0.2200 0.1900 0.2100 69,300 +0.06(+40.00%)
Oct 08, 2004 0.1600 0.1700 0.1500 0.1500 26,100 -0.01(-6.25%)
Oct 07, 2004 0.1600 0.1600 0.1600 0.1600 16,300 +0.00(+0.00%)
Oct 06, 2004 0.1500 0.1800 0.1500 0.1600 44,700 +0.01(+6.67%)
Oct 05, 2004 0.1400 0.1600 0.1400 0.1500 10,600 +0.00(+0.00%)
Oct 04, 2004 0.1700 0.1700 0.1500 0.1500 52,100 -0.01(-6.25%)
Oct 01, 2004 0.2000 0.2000 0.1600 0.1600 36,000 -0.03(-15.79%)
Sep 30, 2004 0.1900 0.2200 0.1900 0.1900 90,900 -0.02(-9.52%)
Sep 29, 2004 0.2000 0.2200 0.1900 0.2100 33,000 +0.01(+5.00%)
Sep 28, 2004 0.2000 0.2200 0.2000 0.2000 21,000 -0.04(-16.67%)
Sep 27, 2004 0.2100 0.2400 0.2000 0.2400 82,500 +0.05(+26.32%)
Sep 24, 2004 0.1500 0.1900 0.1400 0.1900 75,400 +0.04(+26.67%)
Sep 23, 2004 0.1400 0.1600 0.1300 0.1500 148,000 +0.01(+7.14%)
Sep 22, 2004 0.1500 0.1500 0.1400 0.1400 51,000 +0.00(+0.00%)
Sep 21, 2004 0.1800 0.1800 0.1300 0.1400 117,300 -0.03(-17.65%)
Sep 20, 2004 0.2100 0.2100 0.1700 0.1700 31,900 -0.01(-5.56%)
Sep 17, 2004 0.2100 0.2100 0.1800 0.1800 51,600 +0.00(+0.00%)
Sep 16, 2004 0.2200 0.2300 0.1800 0.1800 53,400 -0.09(-33.33%)
Sep 15, 2004 0.2500 0.2700 0.2200 0.2700 8,900 +0.02(+8.00%)
Sep 14, 2004 0.2200 0.2500 0.2000 0.2500 55,300 +0.05(+25.00%)
Sep 13, 2004 0.2100 0.2200 0.2000 0.2000 55,300 -0.01(-4.76%)
Sep 10, 2004 0.2300 0.2500 0.2100 0.2100 68,500 -0.02(-8.70%)
Sep 09, 2004 0.2300 0.2300 0.2300 0.2300 19,500 +0.00(+0.00%)
Sep 08, 2004 0.2300 0.2300 0.2300 0.2300 3,000 -0.04(-14.81%)
Sep 07, 2004 0.3000 0.3100 0.2600 0.2700 67,600 -0.01(-3.57%)
Sep 03, 2004 0.2400 0.2800 0.2400 0.2800 52,500 +0.04(+16.67%)
Sep 02, 2004 0.2100 0.2400 0.2100 0.2400 12,000 +0.04(+20.00%)
Sep 01, 2004 0.2600 0.2800 0.2000 0.2000 21,800 -0.08(-28.57%)
Aug 31, 2004 0.2400 0.2800 0.2200 0.2800 42,000 +0.08(+40.00%)
Aug 30, 2004 0.1900 0.2100 0.1800 0.2000 53,900 +0.03(+17.65%)
Aug 27, 2004 0.1800 0.1900 0.1700 0.1700 6,800 -0.01(-6.08%)
Aug 26, 2004 0.1900 0.1900 0.1800 0.1810 22,500 -0.01(-4.74%)
Aug 25, 2004 0.1900 0.1900 0.1900 0.1900 10,000 +0.01(+5.56%)
Aug 24, 2004 0.1800 0.1800 0.1700 0.1800 15,000 +0.00(+0.00%)
Aug 23, 2004 0.2100 0.2100 0.1800 0.1800 33,500 -0.02(-10.00%)
Aug 20, 2004 0.2200 0.2200 0.1900 0.2000 20,400 +0.01(+5.26%)
Aug 19, 2004 0.1900 0.1900 0.1900 0.1900 12,000 +0.00(+0.00%)
Aug 18, 2004 0.1900 0.2100 0.1900 0.1900 28,500 +0.02(+11.76%)
Aug 17, 2004 0.1800 0.2100 0.1700 0.1700 29,800 -0.03(-15.00%)
Aug 16, 2004 0.2000 0.2200 0.1800 0.2000 38,000 +0.02(+11.11%)
Aug 13, 2004 0.2600 0.2600 0.1800 0.1800 57,500 -0.08(-30.77%)
Aug 12, 2004 0.2300 0.2600 0.2300 0.2600 45,000 +0.03(+13.04%)
Aug 11, 2004 0.2500 0.2700 0.2300 0.2300 42,500 +0.00(+0.00%)
Aug 10, 2004 0.2500 0.3100 0.2200 0.2300 124,500 -0.01(-4.17%)
Aug 09, 2004 0.2400 0.2400 0.2400 0.2400 8,000 -0.03(-11.11%)
Aug 06, 2004 0.2700 0.2700 0.2700 0.2700 10,500 +0.01(+3.85%)
Aug 05, 2004 0.2700 0.2700 0.2400 0.2600 31,000 -0.01(-3.70%)
Aug 04, 2004 0.3000 0.3000 0.2500 0.2700 58,000 -0.05(-15.62%)
Aug 03, 2004 0.3000 0.3200 0.3000 0.3200 7,500 +0.00(+0.00%)
Aug 02, 2004 0.3500 0.3500 0.3200 0.3200 113,000 -0.01(-3.03%)
Jul 30, 2004 0.3200 0.3300 0.3200 0.3300 15,500 +0.00(+0.00%)
Jul 29, 2004 0.3500 0.3500 0.3300 0.3300 20,000 -0.02(-5.71%)
Jul 28, 2004 0.3700 0.3700 0.3500 0.3500 50,000 +0.01(+2.94%)
Jul 27, 2004 0.3300 0.3800 0.3200 0.3400 58,200 -0.01(-2.86%)
Jul 26, 2004 0.3500 0.3500 0.3500 0.3500 700 -0.02(-5.41%)
Jul 23, 2004 0.4000 0.4000 0.3300 0.3700 5,400 +0.00(+0.00%)
Jul 22, 2004 0.3700 0.3700 0.3700 0.3700 5,000 -0.03(-7.50%)
Jul 21, 2004 0.3900 0.4000 0.3900 0.4000 18,700 -0.02(-4.76%)
Jul 20, 2004 0.3900 0.4500 0.3900 0.4200 75,300 -0.03(-6.67%)
Jul 19, 2004 0.4100 0.4500 0.3600 0.4500 87,600 +0.04(+9.76%)
Jul 16, 2004 0.4000 0.4100 0.3800 0.4100 49,700 +0.02(+5.13%)
Jul 15, 2004 0.3900 0.4000 0.3800 0.3900 76,800 -0.01(-2.50%)
Jul 14, 2004 0.3800 0.4200 0.3800 0.4000 64,200 +0.02(+5.26%)
Jul 13, 2004 0.4100 0.4100 0.3800 0.3800 20,300 -0.02(-5.00%)
Jul 12, 2004 0.4200 0.4600 0.4000 0.4000 52,800 -0.05(-11.11%)
Jul 09, 2004 0.5600 0.5900 0.4500 0.4500 39,500 -0.10(-18.18%)
Jul 08, 2004 0.5600 0.5900 0.5500 0.5500 21,000 -0.04(-6.78%)
Jul 07, 2004 0.6500 0.6500 0.5700 0.5900 83,600 +0.04(+7.27%)
Jul 06, 2004 0.4800 0.5700 0.4700 0.5500 56,000 +0.08(+17.02%)
Jul 02, 2004 0.4500 0.4800 0.4500 0.4700 88,900 -0.02(-4.08%)
Jul 01, 2004 0.4300 0.5100 0.4000 0.4900 40,100 +0.09(+22.50%)
Jun 30, 2004 0.4000 0.4000 0.3700 0.4000 37,500 +0.00(+0.00%)
Jun 29, 2004 0.3900 0.4000 0.3900 0.4000 189,300 +0.00(+0.00%)
Jun 28, 2004 0.4500 0.4500 0.3800 0.4000 27,300 +0.01(+2.56%)
Jun 25, 2004 0.4000 0.4000 0.3600 0.3900 34,000 +0.01(+2.63%)
Jun 24, 2004 0.3800 0.4000 0.3800 0.3800 45,000 -0.01(-2.56%)
Jun 23, 2004 0.3900 0.4000 0.3900 0.3900 43,000 +0.00(+0.00%)
Jun 22, 2004 0.3900 0.3900 0.3900 0.3900 2,500 +0.00(+0.00%)
Jun 21, 2004 0.3900 0.4000 0.3800 0.3900 282,100 +0.01(+2.63%)
Jun 18, 2004 0.3800 0.4000 0.3800 0.3800 35,000 +0.00(+0.00%)
Jun 17, 2004 0.4100 0.4200 0.3800 0.3800 48,700 -0.03(-7.32%)
Jun 16, 2004 0.4600 0.4800 0.4100 0.4100 64,700 -0.05(-10.87%)
Jun 15, 2004 0.4900 0.5100 0.4600 0.4600 201,200 -0.05(-9.80%)
Jun 14, 2004 0.5000 0.5100 0.5000 0.5100 10,000 +0.01(+2.00%)
Jun 10, 2004 0.5000 0.5400 0.4800 0.5000 55,600 -0.05(-9.09%)
Jun 09, 2004 0.4500 0.6500 0.4500 0.5500 105,000 +0.15(+37.50%)
Jun 08, 2004 0.4500 0.4500 0.3800 0.4000 22,500 +0.00(+0.00%)
Jun 07, 2004 0.4500 0.4500 0.3700 0.4000 13,500 -0.02(-4.76%)
Jun 04, 2004 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Jun 03, 2004 0.4000 0.4200 0.3800 0.4200 26,000 -0.03(-6.67%)
Jun 02, 2004 0.4100 0.4700 0.4100 0.4500 14,500 +0.05(+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.