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 (%)
May 27, 2022 0.0010 0 +0.00(+0.00%)
May 26, 2022 0.0010 0.0010 0.0010 0.0010 500 +0.00(+0.00%)
May 18, 2022 0.0010 0 +0.00(+0.00%)
May 17, 2022 0.0010 0.0010 0.0010 0.0010 9,000 +0.00(+0.00%)
May 13, 2022 0.0010 0 +0.00(+0.00%)
May 03, 2022 0.0010 0 +0.00(+0.00%)
Apr 29, 2022 0.0010 0 +0.00(+100.00%)
Apr 28, 2022 0.0005 0.0005 0.0005 0.0005 580 +0.00(+0.00%)
Apr 25, 2022 0.0005 0 +0.00(+0.00%)
Apr 22, 2022 0.0005 0.0005 0.0005 0.0005 10,000 -0.00(-66.67%)
Apr 12, 2022 0.0015 0 +0.00(+0.00%)
Apr 08, 2022 0.0015 0 +0.00(+0.00%)
Mar 30, 2022 0.0015 0 +0.00(+0.00%)
Mar 29, 2022 0.0015 0.0015 0.0015 0.0015 20,500 +0.00(+0.00%)
Mar 25, 2022 0.0015 0 +0.00(+0.00%)
Mar 22, 2022 0.0015 0 +0.00(+0.00%)
Mar 21, 2022 0.0015 0.0015 0.0015 0.0015 100,000 +0.00(+66.67%)
Mar 17, 2022 0.0009 0 +0.00(+28.57%)
Mar 16, 2022 0.0007 0.0007 0.0007 0.0007 12,000 +0.00(+40.00%)
Mar 15, 2022 0.0005 0.0005 0.0005 0.0005 1,500 -0.00(-77.27%)
Mar 09, 2022 0.0022 0 +0.00(+4.76%)
Mar 08, 2022 0.0021 0.0021 0.0021 0.0021 20,000 +0.00(+5.00%)
Mar 07, 2022 0.0020 0.0119 0.0020 0.0020 45,100 +0.00(+0.00%)
Mar 04, 2022 0.0020 0.0020 0.0020 0.0020 1,000 +0.00(+0.00%)
Mar 03, 2022 0.0020 0.0020 0.0020 0.0020 60,800 +0.00(+0.00%)
Feb 24, 2022 0.0020 0 +0.00(+0.00%)
Feb 23, 2022 0.0020 0.0119 0.0020 0.0020 54,000 +0.00(+0.00%)
Feb 22, 2022 0.0020 0.0020 0.0020 0.0020 100 +0.00(+17.65%)
Feb 16, 2022 0.0017 0 +0.00(+325.00%)
Feb 15, 2022 0.0080 0.0080 0.0004 0.0004 4,900,243 -0.01(-95.79%)
Feb 11, 2022 0.0095 0 +0.00(+4.40%)
Feb 10, 2022 0.0099 0.0099 0.0091 0.0091 38,440 -0.00(-4.21%)
Feb 09, 2022 0.0095 0.0099 0.0095 0.0095 12,000 -0.00(-4.04%)
Feb 08, 2022 0.0095 0.0099 0.0095 0.0099 25,882 +0.00(+0.00%)
Feb 07, 2022 0.0067 0.0099 0.0067 0.0099 19,089 +0.00(+0.00%)
Feb 04, 2022 0.0099 0.0099 0.0099 0.0099 65,001 +0.00(+1.02%)
Feb 03, 2022 0.0099 0.0099 0.0098 0.0098 20,742 -0.00(-1.01%)
Feb 02, 2022 0.0179 0.0179 0.0098 0.0099 135,216 +0.00(+1.02%)
Feb 01, 2022 0.0086 0.0098 0.0082 0.0098 26,124 +0.00(+53.12%)
Jan 31, 2022 0.0100 0.0100 0.0063 0.0064 85,406 -0.00(-35.35%)
Jan 28, 2022 0.0099 0.0099 0.0097 0.0099 98,158 +0.00(+1.02%)
Jan 27, 2022 0.0118 0.0118 0.0098 0.0098 16,900 +0.00(+1.03%)
Jan 26, 2022 0.0095 0.0099 0.0095 0.0097 122,235 -0.00(-2.02%)
Jan 25, 2022 0.0118 0.0118 0.0097 0.0099 116,009 -0.00(-16.10%)
Jan 24, 2022 0.0118 0.0118 0.0100 0.0118 84,837 +0.00(+6.31%)
Jan 21, 2022 0.0111 0.0111 0.0111 0.0111 30,000 +0.00(+0.00%)
Jan 20, 2022 0.0111 0.0111 0.0111 0.0111 4,754 -0.00(-6.72%)
Jan 19, 2022 0.0119 0.0119 0.0119 0.0119 500 -0.00(-0.83%)
Jan 18, 2022 0.0117 0.0120 0.0115 0.0120 214,682 +0.00(+2.56%)
Jan 14, 2022 0.0117 0 -0.00(-0.85%)
Jan 13, 2022 0.0133 0.0133 0.0118 0.0118 1,136 +0.00(+0.00%)
Jan 12, 2022 0.0147 0.0147 0.0118 0.0118 6,106 +0.00(+0.85%)
Jan 11, 2022 0.0146 0.0146 0.0117 0.0117 20,104 -0.00(-10.00%)
Jan 10, 2022 0.0147 0.0147 0.0130 0.0130 19,500 -0.00(-9.09%)
Jan 07, 2022 0.0143 0.0143 0.0143 0.0143 37,000 -0.00(-2.05%)
Jan 06, 2022 0.0132 0.0147 0.0132 0.0146 17,183 +0.00(+24.79%)
Jan 05, 2022 0.0144 0.0144 0.0117 0.0117 1,100 +0.00(+0.00%)
Jan 04, 2022 0.0132 0.0132 0.0117 0.0117 101,835 +0.00(+0.00%)
Jan 03, 2022 0.0148 0.0148 0.0117 0.0117 7,200 +0.00(+0.00%)
Dec 31, 2021 0.0149 0.0149 0.0117 0.0117 174,150 -0.00(-0.85%)
Dec 30, 2021 0.0117 0.0149 0.0117 0.0118 54,947 +0.00(+0.85%)
Dec 29, 2021 0.0117 0.0151 0.0117 0.0117 9,125 +0.00(+0.00%)
Dec 28, 2021 0.0134 0.0134 0.0117 0.0117 12,129 -0.00(-16.43%)
Dec 27, 2021 0.0198 0.0199 0.0113 0.0140 756,060 -0.01(-30.00%)
Dec 23, 2021 0.0170 0.0200 0.0130 0.0200 462,298 +0.00(+0.50%)
Dec 22, 2021 0.0200 0.0200 0.0199 0.0199 57,503 -0.00(-0.50%)
Dec 21, 2021 0.0200 0.0200 0.0160 0.0200 57,990 +0.00(+25.00%)
Dec 20, 2021 0.0225 0.0329 0.0125 0.0160 1,120,884 -0.01(-41.82%)
Dec 17, 2021 0.0300 0.0384 0.0275 0.0275 55,100 +0.00(+0.00%)
Dec 16, 2021 0.0275 0.0275 0.0275 0.0275 2,000 -0.01(-28.57%)
Dec 15, 2021 0.0300 0.0385 0.0300 0.0385 32,984 +0.00(+1.85%)
Dec 14, 2021 0.0300 0.0385 0.0300 0.0378 37,000 +0.00(+11.18%)
Dec 13, 2021 0.0378 0.0378 0.0340 0.0340 2,110 -0.00(-0.87%)
Dec 09, 2021 0.0343 0.0343 0.0343 0 -0.00(-0.58%)
Dec 08, 2021 0.0345 0.0345 0.0345 0.0345 4,000 -0.00(-1.43%)
Dec 07, 2021 0.0325 0.0350 0.0325 0.0350 12,005 +0.00(+8.70%)
Dec 06, 2021 0.0322 0.0440 0.0300 0.0322 9,593 +0.00(+0.00%)
Dec 03, 2021 0.0440 0.0440 0.0322 0.0322 2,125 +0.00(+0.00%)
Dec 02, 2021 0.0322 0.0322 0.0322 0.0322 1,500 +0.00(+0.00%)
Dec 01, 2021 0.0350 0.0361 0.0322 0.0322 17,750 -0.01(-14.59%)
Nov 30, 2021 0.0377 0.0377 0.0377 0.0377 66,065 +0.00(+0.00%)
Nov 29, 2021 0.0389 0.0400 0.0377 0.0377 2,040 -0.00(-5.75%)
Nov 26, 2021 0.0400 0.0400 0.0400 0.0400 101 +0.00(+6.10%)
Nov 24, 2021 0.0377 0.0400 0.0377 0.0377 77,738 +0.00(+0.00%)
Nov 23, 2021 0.0400 0.0400 0.0377 0.0377 12,751 -0.00(-0.79%)
Nov 18, 2021 0.0380 0.0380 0.0380 0 +0.00(+0.00%)
Nov 17, 2021 0.0380 0.0380 0.0379 0.0380 11,300 -0.00(-5.94%)
Nov 16, 2021 0.0417 0.0417 0.0403 0.0404 18,443 +0.00(+0.00%)
Nov 12, 2021 0.0404 0.0404 0.0404 1 +0.00(+7.16%)
Nov 11, 2021 0.0377 0.0377 0.0377 0.0377 2,000 +0.00(+0.53%)
Nov 08, 2021 0.0375 0.0375 0.0375 0 -0.01(-12.79%)
Nov 05, 2021 0.0414 0.0430 0.0414 0.0430 3,830 +0.00(+7.50%)
Nov 04, 2021 0.0372 0.0428 0.0372 0.0400 15,600 -0.00(-6.54%)
Nov 03, 2021 0.0373 0.0428 0.0373 0.0428 40,001 +0.00(+7.00%)
Nov 02, 2021 0.0449 0.0449 0.0400 0.0400 30,617 +0.00(+7.24%)
Nov 01, 2021 0.0373 0.0373 0.0373 0.0373 700 -0.00(-11.61%)
Oct 29, 2021 0.0449 0.0449 0.0367 0.0422 3,669 +0.00(+3.43%)
Oct 28, 2021 0.0450 0.0450 0.0370 0.0408 15,661 -0.00(-6.64%)
Oct 27, 2021 0.0410 0.0437 0.0378 0.0437 15,521 -0.00(-0.46%)
Oct 26, 2021 0.0400 0.0439 0.0365 0.0439 8,100 +0.01(+15.53%)
Oct 25, 2021 0.0380 0.0380 0.0371 0.0380 1,865 -0.01(-13.44%)
Oct 21, 2021 0.0439 0.0439 0.0439 0 +0.00(+12.56%)
Oct 20, 2021 0.0415 0.0415 0.0389 0.0390 433,685 -0.00(-6.02%)
Oct 19, 2021 0.0460 0.0460 0.0415 0.0415 21,992 -0.00(-9.78%)
Oct 18, 2021 0.0484 0.0484 0.0460 0.0460 8,700 -0.00(-1.71%)
Oct 15, 2021 0.0468 0.0468 0.0468 0.0468 1,002 +0.01(+12.77%)
Oct 14, 2021 0.0491 0.0491 0.0415 0.0415 20,420 -0.00(-0.24%)
Oct 13, 2021 0.0416 0.0416 0.0416 0.0416 1,499 -0.01(-13.51%)
Oct 12, 2021 0.0481 0.0481 0.0481 0.0481 300 +0.01(+15.90%)
Oct 11, 2021 0.0483 0.0483 0.0415 0.0415 8,175 +0.00(+0.00%)
Oct 08, 2021 0.0415 0.0428 0.0415 0.0415 7,726 -0.00(-3.04%)
Oct 07, 2021 0.0311 0.0440 0.0311 0.0428 563,673 -0.00(-5.93%)
Oct 06, 2021 0.0455 0.0514 0.0455 0.0455 15,500 -0.01(-11.48%)
Oct 05, 2021 0.0480 0.0514 0.0480 0.0514 20,937 +0.00(+0.00%)
Oct 04, 2021 0.0500 0.0548 0.0481 0.0514 12,300 -0.00(-6.03%)
Oct 01, 2021 0.0480 0.0547 0.0480 0.0547 23,061 +0.01(+13.72%)
Sep 30, 2021 0.0481 0.0481 0.0481 0.0481 5,000 -0.00(-6.24%)
Sep 29, 2021 0.0513 0.0513 0.0480 0.0513 6,866 -0.00(-0.58%)
Sep 28, 2021 0.0548 0.0548 0.0480 0.0516 6,400 -0.00(-5.32%)
Sep 27, 2021 0.0545 0.0552 0.0545 0.0545 459,443 +0.00(+6.45%)
Sep 24, 2021 0.0545 0.0545 0.0479 0.0512 25,684 -0.00(-2.10%)
Sep 23, 2021 0.0509 0.0545 0.0500 0.0523 10,083 +0.00(+7.39%)
Sep 22, 2021 0.0590 0.0590 0.0458 0.0487 12,063 -0.00(-6.88%)
Sep 21, 2021 0.0523 0.0590 0.0523 0.0523 3,669 -0.01(-11.36%)
Sep 20, 2021 0.0592 0.0598 0.0590 0.0590 35,068 +0.01(+18.00%)
Sep 17, 2021 0.0500 0.0740 0.0430 0.0500 44,282 -0.02(-32.43%)
Sep 16, 2021 0.0750 0.0750 0.0420 0.0740 2,812 -0.00(-1.33%)
Sep 15, 2021 0.0633 0.0750 0.0420 0.0750 22,360 +0.01(+18.48%)
Sep 14, 2021 0.0680 0.0680 0.0540 0.0633 36,851 -0.00(-6.77%)
Sep 13, 2021 0.0550 0.0790 0.0550 0.0679 114,797 +0.01(+23.68%)
Sep 10, 2021 0.0520 0.0550 0.0520 0.0549 25,413 +0.00(+5.58%)
Sep 09, 2021 0.0520 0.0520 0.0515 0.0520 37,758 +0.00(+1.96%)
Sep 08, 2021 0.0545 0.0545 0.0486 0.0510 10,695 +0.01(+18.60%)
Sep 07, 2021 0.0479 0.0790 0.0413 0.0430 75,295 -0.01(-18.10%)
Sep 03, 2021 0.0490 0.0790 0.0450 0.0525 43,304 +0.01(+16.67%)
Sep 02, 2021 0.0500 0.0500 0.0450 0.0450 21,124 +0.00(+12.50%)
Sep 01, 2021 0.0400 0.0408 0.0398 0.0400 20,984 -0.00(-11.11%)
Aug 31, 2021 0.0342 0.0450 0.0342 0.0450 1,302 +0.01(+31.96%)
Aug 30, 2021 0.0550 0.0550 0.0341 0.0341 152,094 -0.02(-31.25%)
Aug 27, 2021 0.0448 0.0496 0.0400 0.0496 16,437 +0.00(+6.67%)
Aug 26, 2021 0.0496 0.0497 0.0464 0.0465 111,497 +0.00(+0.22%)
Aug 25, 2021 0.0371 0.0495 0.0371 0.0464 148,686 -0.00(-6.07%)
Aug 24, 2021 0.0824 0.0824 0.0371 0.0494 66,635 -0.00(-0.40%)
Aug 23, 2021 0.0760 0.0760 0.0496 0.0496 60,836 +0.00(+0.20%)
Aug 20, 2021 0.0374 0.0497 0.0372 0.0495 232,050 +0.01(+15.12%)
Aug 19, 2021 0.0404 0.0480 0.0370 0.0430 176,395 -0.01(-13.48%)
Aug 18, 2021 0.0467 0.0497 0.0406 0.0497 227,094 +0.00(+1.84%)
Aug 17, 2021 0.0490 0.0490 0.0362 0.0488 39,859 +0.01(+37.85%)
Aug 16, 2021 0.0449 0.0455 0.0341 0.0354 177,537 -0.01(-20.98%)
Aug 13, 2021 0.0448 0.0449 0.0392 0.0448 6,700 -0.00(-0.22%)
Aug 12, 2021 0.0335 0.0449 0.0335 0.0449 17,000 +0.00(+9.51%)
Aug 11, 2021 0.0330 0.0410 0.0326 0.0410 29,100 +0.00(+12.64%)
Aug 10, 2021 0.0331 0.0410 0.0331 0.0364 50,352 -0.01(-18.93%)
Aug 09, 2021 0.0363 0.0495 0.0363 0.0449 502,593 +0.01(+24.03%)
Aug 06, 2021 0.0363 0.0363 0.0344 0.0362 900 +0.00(+11.04%)
Aug 05, 2021 0.0330 0.0330 0.0326 0.0326 107,750 -0.00(-6.86%)
Aug 04, 2021 0.0350 0.0350 0.0350 0.0350 5,359 +0.00(+3.55%)
Aug 03, 2021 0.0350 0.0350 0.0338 0.0338 17,252 +0.00(+2.42%)
Aug 02, 2021 0.0332 0.0400 0.0330 0.0330 57,011 -0.01(-21.43%)
Jul 30, 2021 0.0420 0.0449 0.0419 0.0420 18,560 -0.00(-8.30%)
Jul 29, 2021 0.0415 0.0459 0.0371 0.0458 25,483 +0.01(+12.53%)
Jul 28, 2021 0.0331 0.0460 0.0331 0.0407 163,573 +0.00(+0.00%)
Jul 27, 2021 0.0407 0.0407 0.0407 0.0407 550 +0.01(+23.33%)
Jul 26, 2021 0.0459 0.0459 0.0330 0.0330 18,428 -0.01(-16.46%)
Jul 23, 2021 0.0320 0.0459 0.0320 0.0395 13,260 +0.01(+23.44%)
Jul 22, 2021 0.0321 0.0460 0.0320 0.0320 90,472 -0.01(-22.89%)
Jul 21, 2021 0.0370 0.0460 0.0313 0.0415 25,240 +0.00(+11.86%)
Jul 20, 2021 0.0458 0.0458 0.0371 0.0371 6,000 +0.00(+1.09%)
Jul 19, 2021 0.0460 0.0490 0.0350 0.0367 81,646 +0.01(+18.39%)
Jul 16, 2021 0.0310 0.0371 0.0310 0.0310 49,431 -0.00(-11.43%)
Jul 15, 2021 0.0400 0.0400 0.0316 0.0350 7,700 -0.00(-12.50%)
Jul 14, 2021 0.0395 0.0420 0.0395 0.0400 15,159 -0.00(-6.98%)
Jul 13, 2021 0.0350 0.0430 0.0350 0.0430 111,936 +0.01(+36.51%)
Jul 12, 2021 0.0313 0.0315 0.0313 0.0315 3,011 +0.00(+0.32%)
Jul 09, 2021 0.0316 0.0430 0.0314 0.0314 63,873 -0.01(-15.82%)
Jul 08, 2021 0.0430 0.0430 0.0316 0.0373 15,219 +0.00(+5.37%)
Jul 07, 2021 0.0387 0.0387 0.0316 0.0354 38,700 -0.01(-17.10%)
Jul 06, 2021 0.0319 0.0427 0.0319 0.0427 10,030 +0.01(+35.13%)
Jul 02, 2021 0.0316 0.0316 0.0316 0.0316 12,500 +0.00(+0.32%)
Jul 01, 2021 0.0315 0.0315 0.0315 0.0315 200 +0.00(+0.32%)
Jun 30, 2021 0.0368 0.0427 0.0314 0.0314 2,505 -0.01(-26.46%)
Jun 29, 2021 0.0400 0.0427 0.0400 0.0427 19,080 +0.01(+15.72%)
Jun 28, 2021 0.0425 0.0425 0.0304 0.0369 13,089 +0.00(+1.65%)
Jun 25, 2021 0.0320 0.0363 0.0320 0.0363 2,992 +0.00(+3.71%)
Jun 24, 2021 0.0300 0.0350 0.0300 0.0350 22,453 +0.00(+16.28%)
Jun 22, 2021 0.0301 0.0301 0.0301 0 -0.01(-22.82%)
Jun 21, 2021 0.0427 0.0427 0.0304 0.0390 5,357 +0.00(+12.39%)
Jun 18, 2021 0.0300 0.0426 0.0295 0.0347 63,660 -0.00(-11.93%)
Jun 17, 2021 0.0394 0.0394 0.0335 0.0394 12,591 +0.00(+0.00%)
Jun 16, 2021 0.0420 0.0420 0.0336 0.0394 48,500 +0.00(+8.54%)
Jun 15, 2021 0.0293 0.0363 0.0285 0.0363 37,948 +0.01(+23.89%)
Jun 14, 2021 0.0427 0.0427 0.0293 0.0293 40,403 +0.00(+1.74%)
Jun 11, 2021 0.0399 0.0425 0.0275 0.0288 33,888 -0.01(-32.08%)
Jun 10, 2021 0.0423 0.0424 0.0423 0.0424 50,791 +0.00(+0.00%)
Jun 09, 2021 0.0424 0.0424 0.0424 0.0424 3,160 -0.00(-0.24%)
Jun 08, 2021 0.0265 0.0425 0.0265 0.0425 73,905 +0.01(+19.72%)
Jun 07, 2021 0.0400 0.0424 0.0261 0.0355 73,046 -0.00(-11.25%)
Jun 04, 2021 0.0348 0.0428 0.0278 0.0400 48,346 +0.01(+33.33%)
Jun 03, 2021 0.0350 0.0365 0.0300 0.0300 38,919 -0.01(-14.29%)
Jun 02, 2021 0.0350 0.0350 0.0315 0.0350 7,351 +0.00(+10.06%)
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.