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 (%)
Jul 30, 2004 0.3200 0.3300 0.3200 0.3300 15,500 +0.00(+0.00%)
Jul 29, 2004 0.3500 0.3500 0.3300 0.3300 20,000 -0.02(-5.71%)
Jul 28, 2004 0.3700 0.3700 0.3500 0.3500 50,000 +0.01(+2.94%)
Jul 27, 2004 0.3300 0.3800 0.3200 0.3400 58,200 -0.01(-2.86%)
Jul 26, 2004 0.3500 0.3500 0.3500 0.3500 700 -0.02(-5.41%)
Jul 23, 2004 0.4000 0.4000 0.3300 0.3700 5,400 +0.00(+0.00%)
Jul 22, 2004 0.3700 0.3700 0.3700 0.3700 5,000 -0.03(-7.50%)
Jul 21, 2004 0.3900 0.4000 0.3900 0.4000 18,700 -0.02(-4.76%)
Jul 20, 2004 0.3900 0.4500 0.3900 0.4200 75,300 -0.03(-6.67%)
Jul 19, 2004 0.4100 0.4500 0.3600 0.4500 87,600 +0.04(+9.76%)
Jul 16, 2004 0.4000 0.4100 0.3800 0.4100 49,700 +0.02(+5.13%)
Jul 15, 2004 0.3900 0.4000 0.3800 0.3900 76,800 -0.01(-2.50%)
Jul 14, 2004 0.3800 0.4200 0.3800 0.4000 64,200 +0.02(+5.26%)
Jul 13, 2004 0.4100 0.4100 0.3800 0.3800 20,300 -0.02(-5.00%)
Jul 12, 2004 0.4200 0.4600 0.4000 0.4000 52,800 -0.05(-11.11%)
Jul 09, 2004 0.5600 0.5900 0.4500 0.4500 39,500 -0.10(-18.18%)
Jul 08, 2004 0.5600 0.5900 0.5500 0.5500 21,000 -0.04(-6.78%)
Jul 07, 2004 0.6500 0.6500 0.5700 0.5900 83,600 +0.04(+7.27%)
Jul 06, 2004 0.4800 0.5700 0.4700 0.5500 56,000 +0.08(+17.02%)
Jul 02, 2004 0.4500 0.4800 0.4500 0.4700 88,900 -0.02(-4.08%)
Jul 01, 2004 0.4300 0.5100 0.4000 0.4900 40,100 +0.09(+22.50%)
Jun 30, 2004 0.4000 0.4000 0.3700 0.4000 37,500 +0.00(+0.00%)
Jun 29, 2004 0.3900 0.4000 0.3900 0.4000 189,300 +0.00(+0.00%)
Jun 28, 2004 0.4500 0.4500 0.3800 0.4000 27,300 +0.01(+2.56%)
Jun 25, 2004 0.4000 0.4000 0.3600 0.3900 34,000 +0.01(+2.63%)
Jun 24, 2004 0.3800 0.4000 0.3800 0.3800 45,000 -0.01(-2.56%)
Jun 23, 2004 0.3900 0.4000 0.3900 0.3900 43,000 +0.00(+0.00%)
Jun 22, 2004 0.3900 0.3900 0.3900 0.3900 2,500 +0.00(+0.00%)
Jun 21, 2004 0.3900 0.4000 0.3800 0.3900 282,100 +0.01(+2.63%)
Jun 18, 2004 0.3800 0.4000 0.3800 0.3800 35,000 +0.00(+0.00%)
Jun 17, 2004 0.4100 0.4200 0.3800 0.3800 48,700 -0.03(-7.32%)
Jun 16, 2004 0.4600 0.4800 0.4100 0.4100 64,700 -0.05(-10.87%)
Jun 15, 2004 0.4900 0.5100 0.4600 0.4600 201,200 -0.05(-9.80%)
Jun 14, 2004 0.5000 0.5100 0.5000 0.5100 10,000 +0.01(+2.00%)
Jun 10, 2004 0.5000 0.5400 0.4800 0.5000 55,600 -0.05(-9.09%)
Jun 09, 2004 0.4500 0.6500 0.4500 0.5500 105,000 +0.15(+37.50%)
Jun 08, 2004 0.4500 0.4500 0.3800 0.4000 22,500 +0.00(+0.00%)
Jun 07, 2004 0.4500 0.4500 0.3700 0.4000 13,500 -0.02(-4.76%)
Jun 04, 2004 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Jun 03, 2004 0.4000 0.4200 0.3800 0.4200 26,000 -0.03(-6.67%)
Jun 02, 2004 0.4100 0.4700 0.4100 0.4500 14,500 +0.05(+12.50%)
Jun 01, 2004 0.3800 0.4100 0.3800 0.4000 28,200 +0.02(+5.26%)
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%)
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.