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 (%)
Jul 31, 2006 0.0180 0.0280 0.0180 0.0280 45,000 +0.01(+40.00%)
Jul 28, 2006 0.0181 0.0200 0.0170 0.0200 161,000 +0.00(+0.00%)
Jul 27, 2006 0.0190 0.0200 0.0185 0.0200 23,900 +0.00(+10.50%)
Jul 26, 2006 0.0190 0.0190 0.0181 0.0181 17,200 +0.00(+0.56%)
Jul 25, 2006 0.0180 0.0180 0.0180 0.0180 0 +0.00(+0.00%)
Jul 24, 2006 0.0180 0.0180 0.0180 0.0180 25,000 -0.00(-5.26%)
Jul 21, 2006 0.0190 0.0190 0.0190 0.0190 0 +0.00(+0.00%)
Jul 20, 2006 0.0190 0.0190 0.0190 0.0190 10,000 +0.00(+0.00%)
Jul 19, 2006 0.0190 0.0190 0.0190 0.0190 27,500 -0.01(-32.14%)
Jul 18, 2006 0.0280 0.0280 0.0280 0.0280 0 +0.00(+0.00%)
Jul 17, 2006 0.0215 0.0280 0.0190 0.0280 68,000 +0.00(+0.36%)
Jul 14, 2006 0.0247 0.0279 0.0230 0.0279 42,922 +0.01(+29.77%)
Jul 13, 2006 0.0215 0.0215 0.0215 0.0215 22,000 +0.00(+2.38%)
Jul 12, 2006 0.0235 0.0235 0.0210 0.0210 31,232 -0.01(-25.00%)
Jul 11, 2006 0.0257 0.0280 0.0210 0.0280 115,000 +0.00(+21.21%)
Jul 10, 2006 0.0189 0.0280 0.0185 0.0231 335,600 +0.00(+21.58%)
Jul 07, 2006 0.0189 0.0190 0.0188 0.0190 272,500 +0.00(+0.00%)
Jul 06, 2006 0.0160 0.0190 0.0160 0.0190 136,200 +0.00(+3.26%)
Jul 05, 2006 0.0184 0.0184 0.0184 0.0184 0 +0.00(+0.00%)
Jul 03, 2006 0.0184 0.0184 0.0184 0.0184 0 +0.00(+0.00%)
Jun 30, 2006 0.0184 0.0184 0.0184 0.0184 17,000 -0.00(-0.54%)
Jun 29, 2006 0.0180 0.0185 0.0180 0.0185 30,000 +0.00(+8.82%)
Jun 28, 2006 0.0170 0.0185 0.0170 0.0170 122,500 +0.00(+0.00%)
Jun 27, 2006 0.0170 0.0170 0.0170 0.0170 15,000 -0.00(-5.56%)
Jun 26, 2006 0.0190 0.0190 0.0180 0.0180 78,700 -0.00(-5.26%)
Jun 23, 2006 0.0190 0.0190 0.0190 0.0190 10,000 +0.00(+2.70%)
Jun 22, 2006 0.0180 0.0190 0.0180 0.0185 114,583 -0.00(-2.63%)
Jun 21, 2006 0.0190 0.0190 0.0180 0.0190 192,000 -0.00(-0.52%)
Jun 20, 2006 0.0200 0.0240 0.0190 0.0191 308,428 -0.00(-16.96%)
Jun 19, 2006 0.0230 0.0230 0.0230 0.0230 0 +0.00(+0.00%)
Jun 16, 2006 0.0200 0.0250 0.0200 0.0230 237,716 +0.00(+15.00%)
Jun 15, 2006 0.0200 0.0200 0.0200 0.0200 41,000 -0.00(-13.04%)
Jun 14, 2006 0.0230 0.0230 0.0230 0.0230 20,000 +0.00(+0.00%)
Jun 13, 2006 0.0200 0.0230 0.0200 0.0230 30,000 -0.00(-8.00%)
Jun 12, 2006 0.0200 0.0250 0.0200 0.0250 12,000 +0.01(+25.00%)
Jun 09, 2006 0.0200 0.0230 0.0200 0.0200 101,300 -0.00(-16.32%)
Jun 08, 2006 0.0220 0.0248 0.0210 0.0239 308,700 +0.00(+9.13%)
Jun 07, 2006 0.0180 0.0219 0.0180 0.0219 210,000 +0.00(+21.67%)
Jun 06, 2006 0.0190 0.0190 0.0155 0.0180 163,000 -0.00(-10.00%)
Jun 05, 2006 0.0200 0.0200 0.0200 0.0200 2,000 +0.00(+5.26%)
Jun 02, 2006 0.0190 0.0200 0.0190 0.0190 155,000 -0.00(-13.64%)
Jun 01, 2006 0.0220 0.0220 0.0200 0.0220 107,000 -0.00(-4.35%)
May 31, 2006 0.0230 0.0270 0.0210 0.0230 427,250 +0.00(+15.00%)
May 30, 2006 0.0240 0.0250 0.0200 0.0200 175,000 -0.00(-9.09%)
May 26, 2006 0.0240 0.0250 0.0220 0.0220 97,500 +0.00(+0.00%)
May 25, 2006 0.0201 0.0220 0.0170 0.0220 321,657 -0.00(-12.00%)
May 24, 2006 0.0210 0.0250 0.0210 0.0250 60,000 +0.00(+0.00%)
May 23, 2006 0.0210 0.0250 0.0210 0.0250 64,000 +0.00(+0.00%)
May 22, 2006 0.0250 0.0250 0.0250 0.0250 80,000 +0.00(+13.64%)
May 19, 2006 0.0250 0.0250 0.0220 0.0220 136,400 -0.00(-8.33%)
May 18, 2006 0.0250 0.0250 0.0225 0.0240 505,400 -0.00(-4.00%)
May 17, 2006 0.0220 0.0250 0.0220 0.0250 203,600 +0.00(+19.05%)
May 16, 2006 0.0250 0.0250 0.0201 0.0210 363,150 -0.00(-16.00%)
May 15, 2006 0.0250 0.0250 0.0250 0.0250 17,000 -0.00(-10.71%)
May 12, 2006 0.0270 0.0280 0.0270 0.0280 264,500 +0.00(+0.00%)
May 11, 2006 0.0280 0.0280 0.0270 0.0280 98,600 -0.00(-6.67%)
May 10, 2006 0.0300 0.0300 0.0300 0.0300 17,000 +0.00(+15.38%)
May 09, 2006 0.0300 0.0300 0.0260 0.0260 4,500 -0.00(-13.33%)
May 08, 2006 0.0300 0.0300 0.0300 0.0300 111,000 +0.00(+0.00%)
May 05, 2006 0.0310 0.0310 0.0210 0.0300 347,427 -0.00(-3.23%)
May 04, 2006 0.0310 0.0310 0.0300 0.0310 175,000 -0.00(-11.43%)
May 03, 2006 0.0340 0.0350 0.0310 0.0350 446,800 +0.00(+6.06%)
May 02, 2006 0.0330 0.0399 0.0330 0.0330 247,300 +0.00(+0.00%)
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.