Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Urban Television Network Corp (OP: URBT )

N/A 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 (%)
Sep 29, 2006 0.0251 0.0310 0.0251 0.0300 108,000 +0.00(+0.00%)
Sep 28, 2006 0.0250 0.0300 0.0250 0.0300 36,500 +0.00(+0.00%)
Sep 27, 2006 0.0300 0.0300 0.0300 0.0300 72,640 +0.00(+0.00%)
Sep 26, 2006 0.0300 0.0300 0.0300 0.0300 61,900 +0.00(+0.00%)
Sep 25, 2006 0.0310 0.0320 0.0250 0.0300 188,600 -0.00(-3.23%)
Sep 22, 2006 0.0310 0.0320 0.0280 0.0310 100,000 -0.00(-3.13%)
Sep 21, 2006 0.0250 0.0320 0.0240 0.0320 335,900 +0.01(+28.00%)
Sep 20, 2006 0.0200 0.0250 0.0200 0.0250 159,116 +0.00(+10.62%)
Sep 19, 2006 0.0200 0.0226 0.0200 0.0226 205,000 +0.01(+32.94%)
Sep 18, 2006 0.0170 0.0170 0.0170 0.0170 80,000 +0.00(+13.33%)
Sep 15, 2006 0.0150 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Sep 14, 2006 0.0150 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Sep 13, 2006 0.0150 0.0150 0.0150 0.0150 50,000 -0.00(-6.25%)
Sep 12, 2006 0.0150 0.0160 0.0150 0.0160 105,500 +0.00(+6.67%)
Sep 11, 2006 0.0150 0.0150 0.0150 0.0150 100,000 -0.00(-11.76%)
Sep 08, 2006 0.0150 0.0170 0.0150 0.0170 40,000 -0.00(-10.05%)
Sep 07, 2006 0.0189 0.0189 0.0189 0.0189 3,700 +0.00(+0.00%)
Sep 06, 2006 0.0189 0.0189 0.0189 0.0189 10,000 +0.00(+18.12%)
Sep 05, 2006 0.0180 0.0180 0.0160 0.0160 354,600 -0.00(-11.11%)
Sep 01, 2006 0.0200 0.0200 0.0180 0.0180 110,000 +0.00(+0.00%)
Aug 31, 2006 0.0180 0.0200 0.0180 0.0180 60,000 +0.00(+12.50%)
Aug 30, 2006 0.0160 0.0160 0.0160 0.0160 0 +0.00(+0.00%)
Aug 29, 2006 0.0160 0.0160 0.0160 0.0160 0 +0.00(+0.00%)
Aug 28, 2006 0.0160 0.0160 0.0160 0.0160 105,000 +0.00(+0.00%)
Aug 25, 2006 0.0160 0.0160 0.0160 0.0160 0 +0.00(+0.00%)
Aug 24, 2006 0.0160 0.0160 0.0160 0.0160 0 +0.00(+0.00%)
Aug 23, 2006 0.0160 0.0160 0.0160 0.0160 2,000 +0.00(+0.00%)
Aug 22, 2006 0.0160 0.0160 0.0160 0.0160 30,160 +0.00(+0.00%)
Aug 21, 2006 0.0160 0.0160 0.0160 0.0160 0 +0.00(+0.00%)
Aug 18, 2006 0.0160 0.0160 0.0160 0.0160 140,000 +0.00(+6.67%)
Aug 17, 2006 0.0200 0.0200 0.0150 0.0150 20,000 -0.01(-25.00%)
Aug 16, 2006 0.0160 0.0250 0.0160 0.0200 158,500 +0.00(+0.00%)
Aug 15, 2006 0.0200 0.0200 0.0200 0.0200 70,000 +0.00(+0.00%)
Aug 14, 2006 0.0200 0.0250 0.0200 0.0200 42,500 +0.00(+5.26%)
Aug 11, 2006 0.0200 0.0210 0.0190 0.0190 146,200 -0.00(-5.00%)
Aug 10, 2006 0.0190 0.0200 0.0175 0.0200 44,200 +0.00(+5.26%)
Aug 09, 2006 0.0229 0.0300 0.0190 0.0190 280,215 -0.00(-17.03%)
Aug 08, 2006 0.0229 0.0229 0.0229 0.0229 8,200 +0.00(+14.50%)
Aug 07, 2006 0.0200 0.0200 0.0200 0.0200 97,000 +0.00(+0.00%)
Aug 04, 2006 0.0160 0.0200 0.0160 0.0200 184,000 +0.00(+21.21%)
Aug 03, 2006 0.0173 0.0173 0.0165 0.0165 160,000 -0.00(-4.62%)
Aug 02, 2006 0.0173 0.0173 0.0173 0.0173 9,100 +0.00(+1.76%)
Aug 01, 2006 0.0170 0.0200 0.0170 0.0170 27,100 -0.01(-39.29%)
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%)
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.