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
Last Price Updated: 9:38 AM EDT, May 2, 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 28, 2004 0.4700 0.5100 0.3800 0.3800 202,000 -0.03(-7.32%)
May 27, 2004 0.4500 0.4500 0.4000 0.4100 23,500 -0.09(-18.00%)
May 26, 2004 0.5000 0.5100 0.4800 0.5000 15,000 +0.00(+0.00%)
May 25, 2004 0.5500 0.6500 0.4900 0.5000 62,700 -0.02(-3.85%)
May 24, 2004 0.9000 0.9000 0.5200 0.5200 54,600 -0.44(-45.83%)
May 21, 2004 0.9000 0.9600 0.9000 0.9600 7,100 +0.02(+2.13%)
May 20, 2004 0.8500 1.050 0.8500 0.9400 25,400 +0.00(+0.00%)
May 19, 2004 0.9100 1.010 0.7000 0.9400 17,500 +0.01(+1.08%)
May 18, 2004 0.9000 1.010 0.8400 0.9300 21,300 +0.00(+0.00%)
May 17, 2004 0.9000 0.9500 0.8500 0.9300 64,200 +0.08(+9.41%)
May 14, 2004 0.5100 0.9500 0.5100 0.8500 79,600 +0.39(+84.78%)
May 13, 2004 0.4000 0.5500 0.3800 0.4600 64,400 +0.10(+27.78%)
May 12, 2004 0.3200 0.3800 0.3200 0.3600 110,000 +0.06(+20.00%)
May 11, 2004 0.3200 0.3200 0.2900 0.3000 103,000 -0.03(-9.09%)
May 10, 2004 0.3300 0.3300 0.3300 0.3300 5,000 +0.02(+6.45%)
May 07, 2004 0.3700 0.3700 0.3100 0.3100 91,500 -0.06(-16.22%)
May 06, 2004 0.3600 0.4000 0.3600 0.3700 32,500 -0.03(-7.50%)
May 05, 2004 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
May 04, 2004 0.4000 0.4300 0.3800 0.4000 48,500 +0.01(+2.56%)
May 03, 2004 0.4100 0.4500 0.3500 0.3900 124,600 -0.01(-2.50%)
Apr 30, 2004 0.4100 0.4100 0.4000 0.4000 22,500 +0.00(+0.00%)
Apr 29, 2004 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Apr 28, 2004 0.4000 0.4000 0.3200 0.4000 130,700 +0.01(+2.56%)
Apr 27, 2004 0.3900 0.3900 0.3900 0.3900 4,700 +0.04(+9.86%)
Apr 26, 2004 0.4500 0.4500 0.3200 0.3550 86,800 -0.10(-21.11%)
Apr 23, 2004 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Apr 22, 2004 0.4500 0.4500 0.4000 0.4500 41,600 -0.02(-4.26%)
Apr 21, 2004 0.4700 0.4700 0.4700 0.4700 1,400 +0.05(+11.90%)
Apr 20, 2004 0.5000 0.5000 0.4200 0.4200 12,000 -0.03(-6.67%)
Apr 19, 2004 0.5000 0.5000 0.4500 0.4500 23,200 +0.00(+0.00%)
Apr 16, 2004 0.5100 0.5100 0.4500 0.4500 29,200 +0.03(+7.14%)
Apr 15, 2004 0.5000 0.5100 0.4200 0.4200 21,100 -0.09(-17.65%)
Apr 14, 2004 0.5200 0.5200 0.5100 0.5100 32,000 +0.00(+0.00%)
Apr 13, 2004 0.5300 0.5300 0.5100 0.5100 110,000 -0.01(-1.92%)
Apr 12, 2004 0.5300 0.5300 0.5200 0.5200 30,800 -0.03(-5.45%)
Apr 08, 2004 0.7000 0.7000 0.5200 0.5500 15,600 -0.15(-21.43%)
Apr 07, 2004 0.7000 0.7000 0.7000 0.7000 9,500 -0.10(-12.50%)
Apr 06, 2004 0.8000 0.8000 0.8000 0.8000 500 -0.05(-5.88%)
Apr 05, 2004 0.8500 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Apr 02, 2004 0.8500 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Apr 01, 2004 0.9000 0.9000 0.8500 0.8500 6,000 +0.00(+0.00%)
Mar 31, 2004 0.8500 0.8500 0.8500 0.8500 500 -0.05(-5.56%)
Mar 30, 2004 0.8500 0.9000 0.8500 0.9000 2,000 +0.00(+0.00%)
Mar 29, 2004 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Mar 26, 2004 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Mar 25, 2004 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Mar 24, 2004 0.9000 1.000 0.9000 0.9000 8,100 -0.07(-7.22%)
Mar 23, 2004 0.9700 0.9700 0.9700 0.9700 0 +0.00(+0.00%)
Mar 22, 2004 0.9700 0.9700 0.9700 0.9700 0 +0.00(+0.00%)
Mar 19, 2004 0.9700 1.000 0.9000 0.9700 41,200 -0.03(-3.00%)
Mar 18, 2004 1.040 1.050 0.9000 1.000 16,600 +0.15(+17.65%)
Mar 17, 2004 0.8500 0.8500 0.8500 0.8500 1,500 -0.05(-5.56%)
Mar 16, 2004 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Mar 15, 2004 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Mar 12, 2004 0.9500 0.9500 0.9000 0.9000 8,500 -0.09(-9.09%)
Mar 11, 2004 0.9900 0.9900 0.9300 0.9900 7,600 +0.14(+16.47%)
Mar 10, 2004 0.8500 0.8500 0.8500 0.8500 500 -0.16(-15.84%)
Mar 09, 2004 1.010 1.040 1.010 1.010 4,200 +0.16(+18.82%)
Mar 08, 2004 0.9000 0.9500 0.8500 0.8500 15,700 -0.05(-5.56%)
Mar 05, 2004 0.9500 1.010 0.8000 0.9000 37,800 +0.15(+20.00%)
Mar 04, 2004 0.9500 0.9500 0.7500 0.7500 6,000 -0.15(-16.67%)
Mar 03, 2004 1.000 1.010 0.9000 0.9000 23,600 -0.10(-10.00%)
Mar 02, 2004 0.9500 1.010 0.9500 1.000 2,700 +0.05(+5.26%)
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.