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 31, 2018 0.0790 0.0791 0.0507 0.0755 71,392 +0.02(+49.11%)
May 30, 2018 0.0650 0.0800 0.0506 0.0506 278,117 -0.02(-24.48%)
May 29, 2018 0.0690 0.0700 0.0560 0.0670 102,696 +0.00(+0.00%)
May 25, 2018 0.0670 0.0670 0.0670 0 -0.00(-2.90%)
May 24, 2018 0.0536 0.0690 0.0536 0.0690 111,935 +0.01(+25.68%)
May 23, 2018 0.0500 0.0750 0.0468 0.0549 110,441 +0.01(+11.27%)
May 22, 2018 0.0716 0.0800 0.0465 0.0493 367,611 -0.01(-21.87%)
May 21, 2018 0.0550 0.0660 0.0450 0.0631 283,339 +0.02(+40.33%)
May 18, 2018 0.0500 0.0850 0.0450 0.0450 966,272 +0.00(+12.50%)
May 17, 2018 0.0350 0.0570 0.0340 0.0400 395,960 +0.00(+14.29%)
May 16, 2018 0.0152 0.0350 0.0152 0.0350 240,313 +0.00(+9.38%)
May 15, 2018 0.0300 0.0330 0.0280 0.0320 301,550 +0.01(+28.00%)
May 14, 2018 0.0250 0.0250 0.0200 0.0250 97,945 +0.01(+25.00%)
May 11, 2018 0.0200 0.0200 0.0200 0.0200 12,000 +0.00(+0.00%)
May 10, 2018 0.0220 0.0220 0.0200 0.0200 41,000 -0.00(-14.71%)
May 08, 2018 0.0234 0.0234 0.0234 0 +0.00(+6.59%)
May 07, 2018 0.0250 0.0250 0.0220 0.0220 3,300 -0.00(-1.30%)
May 04, 2018 0.0220 0.0245 0.0220 0.0223 7,500 -0.00(-9.02%)
May 03, 2018 0.0200 0.0245 0.0200 0.0245 36,975 +0.00(+10.36%)
May 01, 2018 0.0222 0.0222 0.0222 0 -0.00(-9.02%)
Apr 30, 2018 0.0240 0.0244 0.0240 0.0244 490 +0.00(+2.95%)
Apr 27, 2018 0.0240 0.0240 0.0222 0.0237 106,204 +0.00(+0.00%)
Apr 26, 2018 0.0245 0.0245 0.0237 0.0237 11,664 -0.00(-4.44%)
Apr 25, 2018 0.0249 0.0249 0.0200 0.0248 13,186 +0.00(+24.00%)
Apr 20, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 19, 2018 0.0200 0.0200 0.0200 0.0200 40,000 +0.00(+0.00%)
Apr 18, 2018 0.0202 0.0202 0.0200 0.0200 20,000 -0.00(-0.50%)
Apr 17, 2018 0.0201 0.0201 0.0201 0.0201 120 -0.00(-13.73%)
Apr 13, 2018 0.0233 0.0233 0.0233 0 -0.01(-19.10%)
Apr 12, 2018 0.0298 0.0298 0.0288 0.0288 1,210 +0.01(+44.00%)
Apr 11, 2018 0.0199 0.0200 0.0199 0.0200 16,000 +0.00(+21.95%)
Apr 09, 2018 0.0164 0.0164 0.0164 0 -0.00(-18.00%)
Apr 05, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 04, 2018 0.0251 0.0251 0.0196 0.0200 59,193 -0.01(-20.32%)
Apr 03, 2018 0.0161 0.0300 0.0161 0.0251 82,450 -0.01(-23.94%)
Apr 02, 2018 0.0330 0.0330 0.0330 0.0330 505 +0.00(+0.00%)
Mar 29, 2018 0.0330 0.0330 0.0330 0 +0.00(+0.00%)
Mar 28, 2018 0.0299 0.0330 0.0295 0.0330 30,136 +0.00(+11.49%)
Mar 27, 2018 0.0240 0.0296 0.0240 0.0296 9,000 +0.01(+23.33%)
Mar 26, 2018 0.0326 0.0326 0.0240 0.0240 8,100 -0.00(-1.64%)
Mar 23, 2018 0.0235 0.0244 0.0213 0.0244 96,197 -0.00(-1.61%)
Mar 21, 2018 0.0248 0.0248 0.0248 0 -0.00(-10.14%)
Mar 20, 2018 0.0228 0.0276 0.0213 0.0276 62,450 +0.00(+20.52%)
Mar 19, 2018 0.0150 0.0229 0.0149 0.0229 113,195 +0.01(+62.41%)
Mar 16, 2018 0.0239 0.0239 0.0141 0.0141 21,250 -0.01(-35.91%)
Mar 15, 2018 0.0230 0.0230 0.0220 0.0220 47,285 +0.00(+0.00%)
Mar 13, 2018 0.0220 0.0220 0.0220 0 +0.00(+10.00%)
Mar 12, 2018 0.0210 0.0210 0.0180 0.0200 51,808 -0.00(-4.35%)
Mar 09, 2018 0.0210 0.0210 0.0205 0.0209 27,500 +0.00(+4.03%)
Mar 08, 2018 0.0225 0.0225 0.0201 0.0201 47,550 -0.00(-4.42%)
Mar 07, 2018 0.0240 0.0270 0.0210 0.0210 45,708 -0.01(-21.24%)
Mar 06, 2018 0.0267 0.0267 0.0267 0.0267 7,116 +0.00(+0.00%)
Mar 05, 2018 0.0267 0.0267 0.0267 0.0267 1,063 +0.00(+0.00%)
Mar 02, 2018 0.0268 0.0268 0.0262 0.0267 9,635 -0.00(-0.37%)
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.