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, 2018 0.0790 0.0791 0.0507 0.0755 71,392 +0.02(+49.11%)
May 30, 2018 0.0650 0.0800 0.0506 0.0506 278,117 -0.02(-24.48%)
May 29, 2018 0.0690 0.0700 0.0560 0.0670 102,696 +0.00(+0.00%)
May 25, 2018 0.0670 0.0670 0.0670 0 -0.00(-2.90%)
May 24, 2018 0.0536 0.0690 0.0536 0.0690 111,935 +0.01(+25.68%)
May 23, 2018 0.0500 0.0750 0.0468 0.0549 110,441 +0.01(+11.27%)
May 22, 2018 0.0716 0.0800 0.0465 0.0493 367,611 -0.01(-21.87%)
May 21, 2018 0.0550 0.0660 0.0450 0.0631 283,339 +0.02(+40.33%)
May 18, 2018 0.0500 0.0850 0.0450 0.0450 966,272 +0.00(+12.50%)
May 17, 2018 0.0350 0.0570 0.0340 0.0400 395,960 +0.00(+14.29%)
May 16, 2018 0.0152 0.0350 0.0152 0.0350 240,313 +0.00(+9.38%)
May 15, 2018 0.0300 0.0330 0.0280 0.0320 301,550 +0.01(+28.00%)
May 14, 2018 0.0250 0.0250 0.0200 0.0250 97,945 +0.01(+25.00%)
May 11, 2018 0.0200 0.0200 0.0200 0.0200 12,000 +0.00(+0.00%)
May 10, 2018 0.0220 0.0220 0.0200 0.0200 41,000 -0.00(-14.71%)
May 08, 2018 0.0234 0.0234 0.0234 0 +0.00(+6.59%)
May 07, 2018 0.0250 0.0250 0.0220 0.0220 3,300 -0.00(-1.30%)
May 04, 2018 0.0220 0.0245 0.0220 0.0223 7,500 -0.00(-9.02%)
May 03, 2018 0.0200 0.0245 0.0200 0.0245 36,975 +0.00(+10.36%)
May 01, 2018 0.0222 0.0222 0.0222 0 -0.00(-9.02%)
Apr 30, 2018 0.0240 0.0244 0.0240 0.0244 490 +0.00(+2.95%)
Apr 27, 2018 0.0240 0.0240 0.0222 0.0237 106,204 +0.00(+0.00%)
Apr 26, 2018 0.0245 0.0245 0.0237 0.0237 11,664 -0.00(-4.44%)
Apr 25, 2018 0.0249 0.0249 0.0200 0.0248 13,186 +0.00(+24.00%)
Apr 20, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 19, 2018 0.0200 0.0200 0.0200 0.0200 40,000 +0.00(+0.00%)
Apr 18, 2018 0.0202 0.0202 0.0200 0.0200 20,000 -0.00(-0.50%)
Apr 17, 2018 0.0201 0.0201 0.0201 0.0201 120 -0.00(-13.73%)
Apr 13, 2018 0.0233 0.0233 0.0233 0 -0.01(-19.10%)
Apr 12, 2018 0.0298 0.0298 0.0288 0.0288 1,210 +0.01(+44.00%)
Apr 11, 2018 0.0199 0.0200 0.0199 0.0200 16,000 +0.00(+21.95%)
Apr 09, 2018 0.0164 0.0164 0.0164 0 -0.00(-18.00%)
Apr 05, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 04, 2018 0.0251 0.0251 0.0196 0.0200 59,193 -0.01(-20.32%)
Apr 03, 2018 0.0161 0.0300 0.0161 0.0251 82,450 -0.01(-23.94%)
Apr 02, 2018 0.0330 0.0330 0.0330 0.0330 505 +0.00(+0.00%)
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%)
Jan 02, 2018 0.0500 0.0500 0.0480 0.0500 5,090 +0.00(+0.00%)
Dec 29, 2017 0.0500 0.0500 0.0500 0 +0.00(+2.02%)
Dec 28, 2017 0.0400 0.0490 0.0400 0.0490 36,520 +0.01(+38.06%)
Dec 26, 2017 0.0355 0.0355 0.0355 0 -0.00(-11.25%)
Dec 22, 2017 0.0410 0.0500 0.0400 0.0400 98,050 -0.00(-2.44%)
Dec 21, 2017 0.0480 0.0480 0.0410 0.0410 24,800 +0.00(+0.00%)
Dec 20, 2017 0.0410 0.0550 0.0410 0.0410 17,677 -0.01(-14.58%)
Dec 19, 2017 0.0410 0.0480 0.0410 0.0480 7,230 +0.00(+6.67%)
Dec 18, 2017 0.0500 0.0590 0.0450 0.0450 12,550 +0.00(+0.00%)
Dec 15, 2017 0.0590 0.0590 0.0450 0.0450 42,206 -0.01(-13.46%)
Dec 14, 2017 0.0590 0.0590 0.0450 0.0520 15,044 -0.01(-11.86%)
Dec 13, 2017 0.0520 0.0590 0.0450 0.0590 24,010 +0.01(+31.11%)
Dec 12, 2017 0.0520 0.0590 0.0450 0.0450 42,790 -0.00(-8.35%)
Dec 11, 2017 0.0499 0.0555 0.0450 0.0491 70,480 +0.01(+22.44%)
Dec 08, 2017 0.0375 0.0590 0.0375 0.0401 269,050 +0.00(+5.53%)
Dec 07, 2017 0.0380 0.0380 0.0380 0.0380 10,000 -0.01(-15.56%)
Dec 06, 2017 0.0415 0.0450 0.0380 0.0450 15,719 +0.00(+0.20%)
Dec 05, 2017 0.0386 0.0450 0.0386 0.0449 29,823 +0.00(+12.27%)
Dec 04, 2017 0.0400 0.0400 0.0400 0.0400 38,480 +0.00(+0.00%)
Dec 01, 2017 0.0400 0.0400 0.0360 0.0400 32,600 +0.00(+0.00%)
Nov 30, 2017 0.0445 0.0540 0.0300 0.0400 43,700 -0.01(-25.93%)
Nov 29, 2017 0.0500 0.0540 0.0271 0.0540 63,174 +0.02(+80.00%)
Nov 28, 2017 0.0300 0.0324 0.0271 0.0300 25,011 -0.01(-29.41%)
Nov 27, 2017 0.0500 0.0500 0.0395 0.0425 45,745 -0.01(-15.00%)
Nov 24, 2017 0.0440 0.0500 0.0380 0.0500 198,981 +0.01(+13.64%)
Nov 22, 2017 0.0500 0.0500 0.0400 0.0440 18,708 -0.00(-2.22%)
Nov 21, 2017 0.0450 0.0450 0.0450 0.0450 13,000 +0.00(+12.50%)
Nov 20, 2017 0.0500 0.0500 0.0400 0.0400 9,200 -0.01(-19.84%)
Nov 17, 2017 0.0448 0.0499 0.0400 0.0499 54,174 +0.00(+9.55%)
Nov 16, 2017 0.0475 0.0549 0.0456 0.0456 52,255 -0.00(-1.21%)
Nov 15, 2017 0.0450 0.0580 0.0350 0.0461 117,072 -0.01(-21.85%)
Nov 14, 2017 0.0510 0.0650 0.0300 0.0590 209,650 +0.01(+15.69%)
Nov 13, 2017 0.0450 0.0510 0.0431 0.0510 71,955 +0.01(+13.21%)
Nov 10, 2017 0.0400 0.0490 0.0400 0.0450 121,540 -0.00(-8.06%)
Nov 09, 2017 0.0440 0.0490 0.0320 0.0490 204,800 +0.01(+29.22%)
Nov 08, 2017 0.0374 0.0379 0.0320 0.0379 22,944 +0.00(+6.82%)
Nov 07, 2017 0.0325 0.0390 0.0310 0.0355 106,500 -0.00(-6.58%)
Nov 06, 2017 0.0380 0.0380 0.0380 0.0380 500 +0.01(+26.67%)
Nov 03, 2017 0.0270 0.0370 0.0250 0.0300 171,296 +0.00(+3.45%)
Nov 02, 2017 0.0350 0.0350 0.0290 0.0290 31,920 -0.01(-17.14%)
Nov 01, 2017 0.0350 0.0392 0.0350 0.0350 112,422 +0.00(+6.06%)
Oct 31, 2017 0.0200 0.0330 0.0200 0.0330 190,329 +0.01(+52.92%)
Oct 30, 2017 0.0275 0.0275 0.0210 0.0216 325,638 +0.00(+19.89%)
Oct 26, 2017 0.0180 0.0180 0.0180 0 -0.00(-0.11%)
Oct 25, 2017 0.0248 0.0248 0.0180 0.0180 121,841 -0.00(-0.44%)
Oct 24, 2017 0.0220 0.0220 0.0181 0.0181 25,000 -0.00(-17.73%)
Oct 23, 2017 0.0220 0.0220 0.0220 0.0220 50,855 +0.00(+17.08%)
Oct 19, 2017 0.0188 0.0188 0.0188 0 -0.00(-16.15%)
Oct 18, 2017 0.0229 0.0229 0.0224 0.0224 10,100 -0.00(-1.93%)
Oct 16, 2017 0.0229 0.0229 0.0229 0 -0.00(-11.43%)
Oct 13, 2017 0.0258 0.0258 0.0258 0.0258 740 +0.00(+3.20%)
Oct 11, 2017 0.0250 0.0250 0.0250 0 +0.01(+47.06%)
Oct 10, 2017 0.0170 0.0170 0.0170 0.0170 19,115 +0.00(+0.00%)
Oct 09, 2017 0.0300 0.0300 0.0170 0.0170 58,433 -0.00(-15.00%)
Oct 06, 2017 0.0274 0.0274 0.0200 0.0200 32,387 -0.01(-27.27%)
Oct 05, 2017 0.0225 0.0400 0.0180 0.0275 705,571 +0.01(+37.50%)
Oct 04, 2017 0.0170 0.0200 0.0140 0.0200 115,630 +0.00(+17.65%)
Oct 03, 2017 0.0170 0.0170 0.0130 0.0170 191,200 +0.00(+0.59%)
Oct 02, 2017 0.0200 0.0200 0.0123 0.0169 265,333 +0.00(+2.42%)
Sep 29, 2017 0.0165 0.0165 0.0165 0.0165 15,000 +0.00(+0.00%)
Sep 28, 2017 0.0101 0.0165 0.0101 0.0165 122,003 +0.01(+50.00%)
Sep 27, 2017 0.0130 0.0130 0.0110 0.0110 41,000 -0.00(-5.17%)
Sep 26, 2017 0.0149 0.0149 0.0110 0.0116 295,500 -0.00(-28.98%)
Sep 25, 2017 0.0156 0.0170 0.0156 0.0163 27,075 +0.00(+4.70%)
Sep 22, 2017 0.0156 0.0156 0.0150 0.0156 11,800 +0.00(+0.32%)
Sep 20, 2017 0.0155 0.0155 0.0155 0 +0.00(+10.28%)
Sep 19, 2017 0.0160 0.0160 0.0140 0.0141 47,500 -0.00(-17.06%)
Sep 18, 2017 0.0150 0.0170 0.0150 0.0170 19,047 +0.00(+0.00%)
Sep 15, 2017 0.0160 0.0170 0.0160 0.0170 94,605 +0.00(+6.25%)
Sep 14, 2017 0.0160 0.0160 0.0160 0.0160 300 +0.00(+14.29%)
Sep 13, 2017 0.0170 0.0170 0.0140 0.0140 45,000 -0.00(-6.67%)
Sep 12, 2017 0.0150 0.0150 0.0150 0.0150 32,000 -0.00(-9.09%)
Sep 08, 2017 0.0165 0.0165 0.0165 0 +0.00(+0.00%)
Sep 06, 2017 0.0165 0.0165 0.0165 0 -0.00(-2.94%)
Sep 05, 2017 0.0180 0.0180 0.0167 0.0170 6,600 +0.00(+13.36%)
Sep 01, 2017 0.0141 0.0150 0.0141 0.0150 25,200 +0.00(+6.36%)
Aug 31, 2017 0.0141 0.0141 0.0141 0.0141 1,250 +0.00(+0.00%)
Aug 30, 2017 0.0141 0.0141 0.0141 0.0141 14,057 -0.00(-21.67%)
Aug 25, 2017 0.0180 0.0180 0.0180 0 +0.00(+0.00%)
Aug 23, 2017 0.0180 0.0180 0.0180 0 -0.00(-5.26%)
Aug 22, 2017 0.0169 0.0220 0.0169 0.0190 27,140 +0.01(+36.10%)
Aug 18, 2017 0.0140 0.0140 0.0140 0 +0.00(+1.16%)
Aug 17, 2017 0.0138 0.0138 0.0129 0.0138 35,000 +0.00(+0.00%)
Aug 16, 2017 0.0190 0.0190 0.0138 0.0138 6,600 +0.00(+38.00%)
Aug 15, 2017 0.0156 0.0230 0.0070 0.0100 207,702 +0.00(+0.00%)
Aug 14, 2017 0.0111 0.0229 0.0100 0.0100 16,879 -0.01(-50.00%)
Aug 11, 2017 0.0110 0.0230 0.0110 0.0200 15,880 -0.00(-4.76%)
Aug 09, 2017 0.0210 0.0210 0.0210 0 +0.00(+5.00%)
Aug 08, 2017 0.0200 0.0200 0.0200 0.0200 3,100 +0.00(+0.00%)
Aug 07, 2017 0.0195 0.0200 0.0084 0.0200 18,277 +0.00(+5.26%)
Aug 04, 2017 0.0190 0.0190 0.0190 0.0190 5,000 +0.00(+0.00%)
Aug 03, 2017 0.0210 0.0210 0.0190 0.0190 16,082 -0.00(-9.44%)
Aug 02, 2017 0.0210 0.0210 0.0210 0.0210 300 -0.00(-0.10%)
Aug 01, 2017 0.0210 0.0210 0.0210 0.0210 4,800 -0.00(-8.70%)
Jul 31, 2017 0.0230 0.0230 0.0230 0.0230 7,850 +0.00(+0.00%)
Jul 28, 2017 0.0220 0.0256 0.0220 0.0230 18,431 +0.00(+20.86%)
Jul 27, 2017 0.0208 0.0220 0.0190 0.0190 51,500 +0.00(+0.16%)
Jul 25, 2017 0.0190 0.0190 0.0190 0 +0.00(+0.00%)
Jul 24, 2017 0.0190 0.0190 0.0190 0.0190 6,000 +0.00(+0.00%)
Jul 21, 2017 0.0190 0.0194 0.0190 0.0190 36,000 +0.00(+0.00%)
Jul 19, 2017 0.0190 0.0190 0.0190 0 +0.00(+18.75%)
Jul 18, 2017 0.0160 0.0160 0.0160 0.0160 37,300 +0.00(+0.00%)
Jul 17, 2017 0.0160 0.0160 0.0160 0.0160 100 +0.00(+33.33%)
Jul 14, 2017 0.0151 0.0151 0.0120 0.0120 25,201 -0.00(-24.81%)
Jul 13, 2017 0.0160 0.0160 0.0160 0.0160 1,200 +0.00(+6.38%)
Jul 12, 2017 0.0190 0.0190 0.0150 0.0150 63,000 -0.00(-21.04%)
Jul 11, 2017 0.0189 0.0190 0.0188 0.0190 17,000 +0.00(+0.68%)
Jul 10, 2017 0.0190 0.0190 0.0160 0.0189 22,800 -0.00(-5.46%)
Jul 06, 2017 0.0200 0.0200 0.0200 0 +0.00(+24.14%)
Jul 05, 2017 0.0238 0.0238 0.0161 0.0161 14,200 -0.00(-0.14%)
Jul 03, 2017 0.0161 0.0161 0.0161 0.0161 0 +0.00(+0.14%)
Jun 30, 2017 0.0161 0.0161 0.0161 0 -0.01(-32.81%)
Jun 28, 2017 0.0239 0.0239 0.0239 0 +0.01(+49.56%)
Jun 27, 2017 0.0210 0.0210 0.0160 0.0160 16,000 -0.01(-25.23%)
Jun 22, 2017 0.0214 0.0214 0.0214 10 -0.00(-10.83%)
Jun 21, 2017 0.0167 0.0240 0.0160 0.0240 31,039 +0.01(+50.00%)
Jun 19, 2017 0.0160 0.0160 0.0160 0 -0.01(-27.27%)
Jun 16, 2017 0.0272 0.0272 0.0220 0.0220 135,024 -0.00(-8.33%)
Jun 15, 2017 0.0240 0.0240 0.0240 0.0240 5,000 -0.00(-9.88%)
Jun 14, 2017 0.0265 0.0279 0.0234 0.0266 148,000 +0.00(+7.38%)
Jun 13, 2017 0.0249 0.0268 0.0216 0.0248 119,182 -0.00(-11.11%)
Jun 12, 2017 0.0240 0.0279 0.0230 0.0279 156,600 +0.00(+21.30%)
Jun 09, 2017 0.0230 0.0275 0.0230 0.0230 94,900 -0.00(-6.12%)
Jun 08, 2017 0.0250 0.0250 0.0203 0.0245 94,000 +0.01(+44.12%)
Jun 07, 2017 0.0200 0.0275 0.0170 0.0170 212,284 -0.00(-12.82%)
Jun 06, 2017 0.0180 0.0195 0.0180 0.0195 190,000 +0.01(+101.03%)
Jun 05, 2017 0.0180 0.0180 0.0095 0.0097 67,282 -0.01(-51.50%)
Jun 02, 2017 0.0120 0.0200 0.0090 0.0200 267,500 +0.01(+81.82%)
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.