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 (%)
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%)
Jun 01, 2017 0.0079 0.0184 0.0079 0.0110 28,006 +0.00(+39.24%)
May 31, 2017 0.0060 0.0079 0.0046 0.0079 329,187 +0.00(+12.86%)
May 30, 2017 0.0100 0.0100 0.0070 0.0070 35,600 -0.00(-30.00%)
May 26, 2017 0.0080 0.0100 0.0079 0.0100 317,304 +0.00(+0.00%)
May 25, 2017 0.0110 0.0110 0.0090 0.0100 467,548 -0.00(-9.09%)
May 23, 2017 0.0110 0.0110 0.0110 0 +0.00(+0.00%)
May 22, 2017 0.0140 0.0140 0.0110 0.0110 288,124 -0.00(-8.33%)
May 19, 2017 0.0160 0.0160 0.0120 0.0120 184,236 -0.00(-4.00%)
May 18, 2017 0.0160 0.0160 0.0120 0.0125 43,000 -0.00(-21.87%)
May 17, 2017 0.0121 0.0160 0.0121 0.0160 18,660 -0.00(-12.57%)
May 16, 2017 0.0183 0.0183 0.0151 0.0183 84,200 +0.00(+2.23%)
May 15, 2017 0.0180 0.0180 0.0179 0.0179 162,060 -0.00(-0.56%)
May 12, 2017 0.0180 0.0180 0.0178 0.0180 113,611 +0.00(+0.00%)
May 11, 2017 0.0180 0.0180 0.0120 0.0180 178,666 +0.00(+0.00%)
May 10, 2017 0.0180 0.0180 0.0180 0.0180 400 +0.00(+16.13%)
May 09, 2017 0.0150 0.0155 0.0139 0.0155 117,309 +0.00(+15.13%)
May 08, 2017 0.0139 0.0139 0.0135 0.0135 6,553 -0.00(-0.27%)
May 05, 2017 0.0139 0.0139 0.0124 0.0135 55,036 +0.00(+3.85%)
May 04, 2017 0.0170 0.0170 0.0130 0.0130 240,600 -0.00(-24.04%)
May 03, 2017 0.0240 0.0240 0.0121 0.0171 1,189,353 -0.01(-28.69%)
May 02, 2017 0.0290 0.0290 0.0240 0.0240 73,191 -0.00(-11.11%)
May 01, 2017 0.0290 0.0290 0.0240 0.0270 47,787 +0.00(+12.50%)
Apr 28, 2017 0.0295 0.0295 0.0240 0.0240 49,032 -0.00(-0.21%)
Apr 27, 2017 0.0290 0.0290 0.0240 0.0240 197,588 -0.00(-3.80%)
Apr 26, 2017 0.0270 0.0290 0.0250 0.0250 51,645 -0.00(-7.41%)
Apr 25, 2017 0.0275 0.0290 0.0270 0.0270 206,756 -0.00(-1.82%)
Apr 24, 2017 0.0275 0.0275 0.0262 0.0275 84,791 +0.00(+0.00%)
Apr 21, 2017 0.0230 0.0275 0.0220 0.0275 91,528 -0.00(-1.79%)
Apr 20, 2017 0.0271 0.0298 0.0210 0.0280 88,410 +0.00(+13.02%)
Apr 19, 2017 0.0280 0.0280 0.0248 0.0248 24,133 +0.00(+0.00%)
Apr 18, 2017 0.0271 0.0271 0.0248 0.0248 21,700 +0.00(+7.87%)
Apr 17, 2017 0.0273 0.0273 0.0210 0.0230 353,164 +0.00(+17.17%)
Apr 13, 2017 0.0220 0.0262 0.0196 0.0196 155,084 -0.00(-2.00%)
Apr 12, 2017 0.0199 0.0220 0.0197 0.0200 66,458 +0.00(+11.11%)
Apr 11, 2017 0.0225 0.0229 0.0170 0.0180 339,435 -0.00(-19.77%)
Apr 10, 2017 0.0200 0.0225 0.0152 0.0224 72,533 +0.00(+18.08%)
Apr 07, 2017 0.0190 0.0190 0.0190 0.0190 8,968 +0.00(+0.00%)
Apr 06, 2017 0.0152 0.0190 0.0151 0.0190 22,010 +0.00(+26.67%)
Apr 05, 2017 0.0240 0.0240 0.0150 0.0150 30,510 -0.00(-1.70%)
Apr 04, 2017 0.0240 0.0240 0.0152 0.0153 25,381 +0.00(+1.73%)
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.