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 (%)
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%)
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.