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 (%)
Jan 31, 2007 0.0230 0.0230 0.0230 0.0230 2,500 -0.00(-4.17%)
Jan 30, 2007 0.0210 0.0240 0.0210 0.0240 110,000 +0.00(+13.74%)
Jan 29, 2007 0.0245 0.0245 0.0211 0.0211 205,120 -0.00(-12.08%)
Jan 26, 2007 0.0258 0.0258 0.0240 0.0240 271,385 -0.00(-4.00%)
Jan 25, 2007 0.0260 0.0260 0.0250 0.0250 172,000 +0.00(+0.00%)
Jan 24, 2007 0.0245 0.0280 0.0245 0.0250 232,000 +0.00(+4.17%)
Jan 23, 2007 0.0275 0.0275 0.0240 0.0240 86,460 -0.00(-14.29%)
Jan 22, 2007 0.0271 0.0280 0.0271 0.0280 141,455 +0.00(+0.00%)
Jan 19, 2007 0.0280 0.0290 0.0280 0.0280 313,500 -0.00(-3.45%)
Jan 18, 2007 0.0290 0.0290 0.0290 0.0290 49,000 +0.00(+0.00%)
Jan 17, 2007 0.0290 0.0290 0.0290 0.0290 18,000 +0.00(+0.35%)
Jan 16, 2007 0.0280 0.0290 0.0280 0.0289 85,175 +0.00(+3.21%)
Jan 12, 2007 0.0280 0.0290 0.0280 0.0280 102,000 +0.00(+0.00%)
Jan 11, 2007 0.0288 0.0288 0.0280 0.0280 161,900 -0.00(-1.06%)
Jan 10, 2007 0.0245 0.0285 0.0245 0.0283 158,900 +0.00(+15.98%)
Jan 09, 2007 0.0244 0.0244 0.0244 0.0244 200 -0.00(-0.41%)
Jan 08, 2007 0.0249 0.0249 0.0220 0.0245 170,450 -0.00(-1.61%)
Jan 05, 2007 0.0249 0.0249 0.0249 0.0249 5,000 +0.00(+1.63%)
Jan 04, 2007 0.0230 0.0250 0.0230 0.0245 50,630 +0.00(+6.99%)
Jan 03, 2007 0.0230 0.0230 0.0228 0.0229 7,020 -0.00(-4.58%)
Dec 29, 2006 0.0230 0.0240 0.0211 0.0240 233,051 +0.00(+14.29%)
Dec 28, 2006 0.0211 0.0211 0.0210 0.0210 90,250 -0.00(-12.50%)
Dec 27, 2006 0.0275 0.0275 0.0211 0.0240 120,050 -0.00(-11.11%)
Dec 26, 2006 0.0270 0.0270 0.0270 0.0270 3,300 +0.00(+0.00%)
Dec 22, 2006 0.0230 0.0270 0.0230 0.0270 361,100 +0.00(+17.39%)
Dec 21, 2006 0.0260 0.0260 0.0230 0.0230 36,000 -0.00(-14.81%)
Dec 20, 2006 0.0260 0.0270 0.0250 0.0270 105,000 +0.00(+12.50%)
Dec 19, 2006 0.0260 0.0290 0.0240 0.0240 25,000 -0.00(-7.69%)
Dec 18, 2006 0.0290 0.0290 0.0260 0.0260 180,250 +0.00(+0.00%)
Dec 15, 2006 0.0300 0.0320 0.0260 0.0260 42,566 -0.00(-13.33%)
Dec 14, 2006 0.0250 0.0320 0.0250 0.0300 550,825 +0.00(+20.00%)
Dec 13, 2006 0.0255 0.0255 0.0250 0.0250 86,250 -0.00(-3.85%)
Dec 12, 2006 0.0260 0.0260 0.0221 0.0260 70,500 -0.00(-3.70%)
Dec 11, 2006 0.0271 0.0271 0.0260 0.0270 165,020 +0.00(+12.50%)
Dec 08, 2006 0.0235 0.0240 0.0211 0.0240 143,000 +0.00(+0.00%)
Dec 07, 2006 0.0211 0.0240 0.0211 0.0240 22,250 +0.00(+0.00%)
Dec 06, 2006 0.0211 0.0250 0.0210 0.0240 104,775 +0.00(+14.29%)
Dec 05, 2006 0.0280 0.0280 0.0210 0.0210 70,000 -0.01(-26.32%)
Dec 04, 2006 0.0251 0.0285 0.0251 0.0285 39,000 +0.00(+5.56%)
Dec 01, 2006 0.0275 0.0300 0.0250 0.0270 145,000 -0.00(-3.57%)
Nov 30, 2006 0.0240 0.0280 0.0240 0.0280 27,900 +0.00(+0.00%)
Nov 29, 2006 0.0260 0.0280 0.0240 0.0280 406,027 +0.00(+0.00%)
Nov 28, 2006 0.0280 0.0280 0.0280 0.0280 5,000 -0.00(-6.67%)
Nov 27, 2006 0.0305 0.0305 0.0300 0.0300 190,750 +0.00(+0.00%)
Nov 24, 2006 0.0250 0.0300 0.0250 0.0300 92,800 +0.01(+20.48%)
Nov 22, 2006 0.0240 0.0249 0.0220 0.0249 265,000 +0.00(+8.26%)
Nov 21, 2006 0.0230 0.0230 0.0230 0.0230 51,000 +0.00(+12.20%)
Nov 20, 2006 0.0201 0.0205 0.0200 0.0205 145,000 +0.00(+1.99%)
Nov 17, 2006 0.0220 0.0220 0.0201 0.0201 55,180 -0.00(-18.95%)
Nov 16, 2006 0.0240 0.0249 0.0220 0.0248 172,389 +0.00(+3.33%)
Nov 15, 2006 0.0248 0.0248 0.0240 0.0240 26,750 -0.00(-3.61%)
Nov 14, 2006 0.0249 0.0249 0.0249 0.0249 5,000 +0.00(+0.00%)
Nov 13, 2006 0.0248 0.0249 0.0248 0.0249 52,800 +0.00(+1.63%)
Nov 10, 2006 0.0245 0.0245 0.0245 0.0245 120,000 +0.00(+2.08%)
Nov 09, 2006 0.0240 0.0240 0.0240 0.0240 15,000 -0.00(-4.00%)
Nov 08, 2006 0.0250 0.0250 0.0250 0.0250 5,000 +0.00(+0.00%)
Nov 07, 2006 0.0240 0.0250 0.0240 0.0250 55,190 -0.00(-3.85%)
Nov 06, 2006 0.0290 0.0290 0.0240 0.0260 36,200 -0.00(-10.34%)
Nov 03, 2006 0.0240 0.0290 0.0240 0.0290 26,500 +0.00(+11.54%)
Nov 02, 2006 0.0240 0.0260 0.0240 0.0260 17,000 +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.