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 31, 2018 0.0386 0.0437 0.0370 0.0370 9,700 -0.00(-0.54%)
Jul 30, 2018 0.0371 0.0372 0.0371 0.0372 6,000 -0.01(-16.22%)
Jul 27, 2018 0.0445 0.0445 0.0377 0.0444 98,300 +0.00(+10.72%)
Jul 26, 2018 0.0445 0.0445 0.0401 0.0401 25,335 -0.01(-15.76%)
Jul 25, 2018 0.0487 0.0487 0.0453 0.0476 13,200 -0.00(-2.54%)
Jul 24, 2018 0.0431 0.0489 0.0430 0.0488 18,800 -0.00(-0.12%)
Jul 23, 2018 0.0447 0.0489 0.0420 0.0489 63,396 +0.00(+0.00%)
Jul 20, 2018 0.0454 0.0489 0.0454 0.0489 19,600 +0.00(+7.59%)
Jul 19, 2018 0.0490 0.0490 0.0445 0.0454 19,200 -0.00(-7.06%)
Jul 18, 2018 0.0487 0.0489 0.0487 0.0489 5,122 +0.00(+3.03%)
Jul 17, 2018 0.0485 0.0487 0.0300 0.0475 163,796 +0.01(+29.96%)
Jul 16, 2018 0.0452 0.0484 0.0351 0.0365 88,000 -0.01(-26.96%)
Jul 13, 2018 0.0500 0.0500 0.0500 0.0500 49,250 -0.00(-3.83%)
Jul 12, 2018 0.0501 0.0520 0.0500 0.0520 15,723 +0.00(+8.31%)
Jul 11, 2018 0.0430 0.0785 0.0400 0.0480 100,326 -0.00(-3.61%)
Jul 10, 2018 0.0585 0.0585 0.0402 0.0498 31,829 -0.01(-15.02%)
Jul 09, 2018 0.0591 0.0795 0.0401 0.0586 17,374 -0.00(-0.68%)
Jul 06, 2018 0.0590 0.0590 0.0401 0.0590 12,315 +0.01(+18.59%)
Jul 05, 2018 0.0666 0.0666 0.0429 0.0498 31,000 -0.00(-6.13%)
Jul 03, 2018 0.0530 0.0530 0.0530 0 -0.01(-13.96%)
Jul 02, 2018 0.0796 0.0796 0.0596 0.0616 57,255 -0.01(-8.74%)
Jun 29, 2018 0.0673 0.0797 0.0673 0.0675 73,434 +0.00(+0.15%)
Jun 28, 2018 0.0690 0.0755 0.0673 0.0674 139,984 -0.00(-4.94%)
Jun 27, 2018 0.0800 0.0800 0.0687 0.0709 102,827 -0.01(-11.04%)
Jun 26, 2018 0.0798 0.0800 0.0751 0.0797 400,915 +0.01(+9.48%)
Jun 25, 2018 0.0871 0.0871 0.0715 0.0728 49,700 -0.01(-13.21%)
Jun 22, 2018 0.0870 0.0870 0.0715 0.0839 115,156 -0.00(-3.48%)
Jun 21, 2018 0.0840 0.0870 0.0751 0.0869 114,826 +0.00(+3.45%)
Jun 20, 2018 0.0840 0.0871 0.0840 0.0840 48,532 -0.00(-0.72%)
Jun 19, 2018 0.1000 0.1000 0.0791 0.0846 196,958 +0.00(+0.13%)
Jun 18, 2018 0.0755 0.0890 0.0755 0.0845 51,200 +0.01(+12.67%)
Jun 15, 2018 0.0960 0.0960 0.0750 146,878 -0.02(-21.88%)
Jun 14, 2018 0.1000 0.0980 0.0802 0.0960 14,933 -0.00(-2.04%)
Jun 13, 2018 0.0800 0.1000 0.0800 0.0980 109,300 +0.00(+3.16%)
Jun 12, 2018 0.0775 0.0975 0.0751 0.0950 214,893 +0.02(+26.67%)
Jun 11, 2018 0.0461 0.0800 0.0461 0.0750 281,038 +0.01(+25.00%)
Jun 08, 2018 0.0620 0.0700 0.0600 0.0600 108,652 +0.00(+4.62%)
Jun 07, 2018 0.0679 0.0679 0.0451 0.0573 14,347 -0.01(-15.54%)
Jun 06, 2018 0.1000 0.1000 0.0455 0.0679 51,485 +0.00(+0.00%)
Jun 05, 2018 0.0501 0.0690 0.0451 0.0679 41,743 +0.00(+4.46%)
Jun 04, 2018 0.0745 0.0745 0.0500 0.0650 47,994 -0.00(-5.52%)
Jun 01, 2018 0.0755 0.0800 0.0500 0.0688 128,954 -0.01(-8.81%)
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%)
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.