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, 2006 0.0230 0.0270 0.0210 0.0230 427,250 +0.00(+15.00%)
May 30, 2006 0.0240 0.0250 0.0200 0.0200 175,000 -0.00(-9.09%)
May 26, 2006 0.0240 0.0250 0.0220 0.0220 97,500 +0.00(+0.00%)
May 25, 2006 0.0201 0.0220 0.0170 0.0220 321,657 -0.00(-12.00%)
May 24, 2006 0.0210 0.0250 0.0210 0.0250 60,000 +0.00(+0.00%)
May 23, 2006 0.0210 0.0250 0.0210 0.0250 64,000 +0.00(+0.00%)
May 22, 2006 0.0250 0.0250 0.0250 0.0250 80,000 +0.00(+13.64%)
May 19, 2006 0.0250 0.0250 0.0220 0.0220 136,400 -0.00(-8.33%)
May 18, 2006 0.0250 0.0250 0.0225 0.0240 505,400 -0.00(-4.00%)
May 17, 2006 0.0220 0.0250 0.0220 0.0250 203,600 +0.00(+19.05%)
May 16, 2006 0.0250 0.0250 0.0201 0.0210 363,150 -0.00(-16.00%)
May 15, 2006 0.0250 0.0250 0.0250 0.0250 17,000 -0.00(-10.71%)
May 12, 2006 0.0270 0.0280 0.0270 0.0280 264,500 +0.00(+0.00%)
May 11, 2006 0.0280 0.0280 0.0270 0.0280 98,600 -0.00(-6.67%)
May 10, 2006 0.0300 0.0300 0.0300 0.0300 17,000 +0.00(+15.38%)
May 09, 2006 0.0300 0.0300 0.0260 0.0260 4,500 -0.00(-13.33%)
May 08, 2006 0.0300 0.0300 0.0300 0.0300 111,000 +0.00(+0.00%)
May 05, 2006 0.0310 0.0310 0.0210 0.0300 347,427 -0.00(-3.23%)
May 04, 2006 0.0310 0.0310 0.0300 0.0310 175,000 -0.00(-11.43%)
May 03, 2006 0.0340 0.0350 0.0310 0.0350 446,800 +0.00(+6.06%)
May 02, 2006 0.0330 0.0399 0.0330 0.0330 247,300 +0.00(+0.00%)
May 01, 2006 0.0330 0.0330 0.0330 0.0330 65,000 +0.00(+0.00%)
Apr 28, 2006 0.0400 0.0400 0.0330 0.0330 121,000 -0.01(-17.50%)
Apr 27, 2006 0.0400 0.0400 0.0400 0.0400 25,000 -0.00(-2.20%)
Apr 26, 2006 0.0400 0.0410 0.0380 0.0409 138,500 +0.01(+23.94%)
Apr 25, 2006 0.0400 0.0400 0.0330 0.0330 104,000 -0.01(-17.50%)
Apr 24, 2006 0.0400 0.0410 0.0400 0.0400 80,200 +0.00(+0.76%)
Apr 21, 2006 0.0398 0.0398 0.0396 0.0397 95,000 +0.00(+10.28%)
Apr 20, 2006 0.0361 0.0361 0.0360 0.0360 102,000 +0.00(+0.00%)
Apr 19, 2006 0.0400 0.0400 0.0350 0.0360 133,000 -0.00(-10.00%)
Apr 18, 2006 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
Apr 17, 2006 0.0400 0.0400 0.0400 0.0400 195,500 +0.00(+0.00%)
Apr 13, 2006 0.0380 0.0424 0.0380 0.0400 426,700 +0.00(+8.11%)
Apr 12, 2006 0.0370 0.0370 0.0350 0.0370 375,850 -0.00(-5.13%)
Apr 11, 2006 0.0390 0.0400 0.0390 0.0390 188,300 +0.00(+11.43%)
Apr 10, 2006 0.0350 0.0350 0.0350 0.0350 61,600 +0.00(+0.00%)
Apr 07, 2006 0.0350 0.0350 0.0350 0.0350 98,300 -0.00(-7.89%)
Apr 06, 2006 0.0380 0.0380 0.0380 0.0380 0 +0.00(+0.00%)
Apr 05, 2006 0.0351 0.0380 0.0330 0.0380 475,000 +0.00(+8.26%)
Apr 04, 2006 0.0380 0.0400 0.0351 0.0351 196,600 -0.00(-7.63%)
Apr 03, 2006 0.0400 0.0400 0.0370 0.0380 248,500 -0.00(-5.00%)
Mar 31, 2006 0.0370 0.0400 0.0370 0.0400 97,925 +0.00(+8.11%)
Mar 30, 2006 0.0400 0.0400 0.0370 0.0370 162,500 -0.00(-7.50%)
Mar 29, 2006 0.0430 0.0430 0.0400 0.0400 78,250 +0.00(+0.00%)
Mar 28, 2006 0.0400 0.0400 0.0400 0.0400 222,000 +0.00(+0.00%)
Mar 27, 2006 0.0400 0.0400 0.0400 0.0400 156,072 -0.00(-11.11%)
Mar 24, 2006 0.0410 0.0450 0.0400 0.0450 199,841 +0.00(+7.14%)
Mar 23, 2006 0.0450 0.0450 0.0400 0.0420 164,700 +0.00(+2.44%)
Mar 22, 2006 0.0460 0.0460 0.0410 0.0410 99,200 -0.01(-14.58%)
Mar 21, 2006 0.0410 0.0480 0.0410 0.0480 131,500 +0.01(+17.07%)
Mar 20, 2006 0.0400 0.0480 0.0400 0.0410 355,425 -0.00(-4.65%)
Mar 17, 2006 0.0480 0.0480 0.0400 0.0430 394,699 -0.00(-6.52%)
Mar 16, 2006 0.0550 0.0650 0.0450 0.0460 1,709,549 -0.00(-7.07%)
Mar 15, 2006 0.0420 0.0495 0.0410 0.0495 795,350 +0.01(+17.86%)
Mar 14, 2006 0.0365 0.0420 0.0360 0.0420 119,120 +0.00(+5.00%)
Mar 13, 2006 0.0400 0.0420 0.0400 0.0400 58,075 +0.00(+0.00%)
Mar 10, 2006 0.0400 0.0450 0.0400 0.0400 76,550 -0.00(-2.44%)
Mar 09, 2006 0.0390 0.0445 0.0350 0.0410 176,900 +0.00(+7.89%)
Mar 08, 2006 0.0390 0.0400 0.0350 0.0380 382,966 +0.00(+8.57%)
Mar 07, 2006 0.0350 0.0350 0.0350 0.0350 5,000 -0.00(-2.78%)
Mar 06, 2006 0.0390 0.0390 0.0351 0.0360 40,390 -0.00(-7.69%)
Mar 03, 2006 0.0399 0.0399 0.0380 0.0390 267,000 -0.00(-2.26%)
Mar 02, 2006 0.0400 0.0400 0.0399 0.0399 18,200 +0.01(+16.67%)
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.