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, 2021 0.0350 0.0350 0.0260 0.0330 50,510 -0.00(-5.44%)
May 27, 2021 0.0349 0.0349 0.0305 0.0349 26,060 +0.00(+0.00%)
May 26, 2021 0.0428 0.0428 0.0259 0.0349 24,575 +0.00(+14.05%)
May 25, 2021 0.0429 0.0429 0.0211 0.0306 20,750 -0.00(-1.29%)
May 24, 2021 0.0277 0.0437 0.0271 0.0310 24,728 +0.01(+20.62%)
May 21, 2021 0.0300 0.0450 0.0240 0.0257 403,038 +0.00(+0.39%)
May 20, 2021 0.0276 0.0276 0.0244 0.0256 11,600 -0.00(-7.25%)
May 19, 2021 0.0278 0.0357 0.0251 0.0276 74,946 -0.00(-10.97%)
May 18, 2021 0.0300 0.0350 0.0255 0.0310 7,895 -0.00(-11.43%)
May 17, 2021 0.0294 0.0360 0.0257 0.0350 169,686 +0.01(+36.19%)
May 14, 2021 0.0294 0.0294 0.0255 0.0257 67,064 +0.00(+18.43%)
May 13, 2021 0.0216 0.0218 0.0216 0.0217 7,250 -0.00(-15.89%)
May 12, 2021 0.0297 0.0299 0.0220 0.0258 89,232 -0.00(-4.44%)
May 11, 2021 0.0255 0.0300 0.0255 0.0270 23,256 +0.00(+12.50%)
May 10, 2021 0.0216 0.0240 0.0211 0.0240 171,096 +0.00(+7.14%)
May 07, 2021 0.0258 0.0258 0.0210 0.0224 88,749 -0.00(-13.18%)
May 06, 2021 0.0315 0.0315 0.0209 0.0258 94,973 -0.01(-19.38%)
May 05, 2021 0.0280 0.0320 0.0206 0.0320 171,608 +0.00(+14.29%)
May 04, 2021 0.0276 0.0320 0.0276 0.0280 43,600 -0.00(-12.23%)
May 03, 2021 0.0350 0.0350 0.0210 0.0319 58,792 +0.00(+18.15%)
Apr 30, 2021 0.0305 0.0337 0.0270 0.0270 48,100 -0.00(-13.18%)
Apr 29, 2021 0.0358 0.0358 0.0311 0.0311 3,176 -0.00(-11.14%)
Apr 28, 2021 0.0349 0.0350 0.0263 0.0350 243,814 +0.01(+33.59%)
Apr 27, 2021 0.0302 0.0302 0.0262 0.0262 12,225 -0.00(-12.67%)
Apr 26, 2021 0.0339 0.0343 0.0246 0.0300 66,132 +0.00(+2.39%)
Apr 23, 2021 0.0300 0.0330 0.0243 0.0293 170,200 -0.01(-16.05%)
Apr 22, 2021 0.0351 0.0351 0.0321 0.0349 13,677 -0.00(-1.97%)
Apr 21, 2021 0.0389 0.0390 0.0356 0.0356 23,135 +0.00(+1.71%)
Apr 20, 2021 0.0320 0.0350 0.0320 0.0350 37,218 +0.00(+4.48%)
Apr 19, 2021 0.0350 0.0350 0.0280 0.0335 12,756 -0.00(-4.29%)
Apr 16, 2021 0.0281 0.0350 0.0281 0.0350 164,600 +0.00(+2.04%)
Apr 15, 2021 0.0345 0.0345 0.0322 0.0343 28,789 +0.01(+22.06%)
Apr 14, 2021 0.0351 0.0423 0.0270 0.0281 310,796 -0.01(-32.45%)
Apr 13, 2021 0.0441 0.0479 0.0351 0.0416 63,172 -0.00(-5.67%)
Apr 12, 2021 0.0401 0.0441 0.0401 0.0441 22,538 +0.00(+9.98%)
Apr 09, 2021 0.0497 0.0497 0.0401 0.0401 28,000 -0.00(-4.98%)
Apr 08, 2021 0.0490 0.0490 0.0421 0.0422 25,004 -0.01(-15.09%)
Apr 07, 2021 0.0485 0.0497 0.0351 0.0497 102,826 +0.01(+24.56%)
Apr 06, 2021 0.0485 0.0485 0.0375 0.0399 25,886 -0.01(-17.90%)
Apr 05, 2021 0.0590 0.0590 0.0332 0.0486 139,027 +0.00(+7.05%)
Apr 01, 2021 0.0500 0.0500 0.0442 0.0454 90,200 -0.00(-8.65%)
Mar 31, 2021 0.0495 0.0497 0.0440 0.0497 91,243 +0.00(+0.00%)
Mar 30, 2021 0.0490 0.0497 0.0416 0.0497 250,275 +0.01(+11.69%)
Mar 29, 2021 0.0479 0.0480 0.0435 0.0445 22,071 -0.00(-6.90%)
Mar 26, 2021 0.0441 0.0478 0.0401 0.0478 22,400 +0.00(+9.89%)
Mar 25, 2021 0.0405 0.0480 0.0400 0.0435 58,461 +0.00(+7.41%)
Mar 24, 2021 0.0406 0.0450 0.0405 0.0405 45,454 -0.00(-8.99%)
Mar 23, 2021 0.0447 0.0483 0.0406 0.0445 45,830 -0.00(-7.87%)
Mar 22, 2021 0.0479 0.0500 0.0391 0.0483 180,962 +0.00(+2.99%)
Mar 19, 2021 0.0399 0.0479 0.0371 0.0469 57,800 +0.01(+17.54%)
Mar 18, 2021 0.0382 0.0400 0.0370 0.0399 48,609 -0.00(-0.25%)
Mar 17, 2021 0.0479 0.0479 0.0355 0.0400 111,306 -0.00(-4.31%)
Mar 16, 2021 0.0418 0.0480 0.0418 0.0418 14,350 -0.00(-9.91%)
Mar 15, 2021 0.0488 0.0489 0.0411 0.0464 22,100 -0.00(-4.92%)
Mar 12, 2021 0.0378 0.0490 0.0372 0.0488 90,500 +0.01(+31.89%)
Mar 11, 2021 0.0390 0.0390 0.0351 0.0370 36,683 +0.00(+0.00%)
Mar 10, 2021 0.0390 0.0390 0.0370 0.0370 137,314 -0.00(-4.64%)
Mar 09, 2021 0.0496 0.0496 0.0331 0.0388 341,019 -0.00(-10.60%)
Mar 08, 2021 0.0496 0.0497 0.0431 0.0434 206,893 -0.01(-12.50%)
Mar 05, 2021 0.0496 0.0497 0.0407 0.0496 127,100 +0.00(+0.00%)
Mar 04, 2021 0.0407 0.0496 0.0407 0.0496 47,754 +0.01(+11.96%)
Mar 03, 2021 0.0500 0.0500 0.0443 0.0443 40,206 -0.00(-1.34%)
Mar 02, 2021 0.0500 0.0500 0.0400 0.0449 32,105 +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.