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 (%)
Oct 31, 2005 0.1000 0.1000 0.0700 0.0900 292,506 -0.01(-5.26%)
Oct 28, 2005 0.1050 0.1050 0.0950 0.0950 35,100 -0.01(-9.52%)
Oct 27, 2005 0.1050 0.1050 0.0950 0.1050 73,229 -0.01(-4.55%)
Oct 26, 2005 0.1050 0.1200 0.0990 0.1100 112,371 +0.00(+0.00%)
Oct 25, 2005 0.1000 0.1200 0.0900 0.1100 171,500 -0.01(-4.35%)
Oct 24, 2005 0.1000 0.1150 0.0950 0.1150 140,125 +0.01(+4.55%)
Oct 21, 2005 0.1300 0.1300 0.1000 0.1100 49,400 -0.02(-15.38%)
Oct 20, 2005 0.1400 0.1400 0.1100 0.1300 79,100 +0.02(+18.18%)
Oct 19, 2005 0.1100 0.1400 0.1000 0.1100 205,125 +0.00(+0.00%)
Oct 18, 2005 0.1100 0.1300 0.1000 0.1100 205,300 +0.00(+0.00%)
Oct 17, 2005 0.1000 0.1200 0.1000 0.1100 6,000 -0.01(-8.33%)
Oct 14, 2005 0.1100 0.1300 0.1100 0.1200 62,550 +0.02(+20.00%)
Oct 13, 2005 0.1000 0.1100 0.1000 0.1000 63,200 -0.01(-9.09%)
Oct 12, 2005 0.1200 0.1200 0.1100 0.1100 73,130 +0.01(+8.91%)
Oct 11, 2005 0.1000 0.1010 0.1000 0.1010 57,695 -0.01(-8.18%)
Oct 10, 2005 0.1100 0.1100 0.1000 0.1100 98,510 -0.01(-4.35%)
Oct 07, 2005 0.1100 0.1200 0.1100 0.1150 57,900 -0.00(-4.17%)
Oct 06, 2005 0.1500 0.1600 0.1200 0.1200 65,500 -0.02(-14.29%)
Oct 05, 2005 0.1200 0.1600 0.1200 0.1400 59,000 +0.02(+16.67%)
Oct 04, 2005 0.1000 0.1200 0.1000 0.1200 33,400 +0.00(+0.00%)
Oct 03, 2005 0.1200 0.1200 0.1000 0.1200 107,000 +0.00(+0.00%)
Sep 30, 2005 0.1250 0.1250 0.1200 0.1200 39,550 +0.00(+0.00%)
Sep 29, 2005 0.1300 0.1300 0.1200 0.1200 32,000 -0.01(-7.69%)
Sep 28, 2005 0.1400 0.1400 0.1300 0.1300 28,150 -0.01(-7.14%)
Sep 27, 2005 0.1500 0.1500 0.1350 0.1400 60,355 -0.01(-6.67%)
Sep 26, 2005 0.1740 0.1740 0.1500 0.1500 36,450 -0.02(-11.76%)
Sep 23, 2005 0.1700 0.1850 0.1600 0.1700 175,826 +0.00(+0.00%)
Sep 22, 2005 0.1400 0.1750 0.1400 0.1700 240,000 +0.04(+30.77%)
Sep 21, 2005 0.1400 0.1600 0.1300 0.1300 78,400 +0.00(+0.00%)
Sep 20, 2005 0.1200 0.1500 0.1200 0.1300 246,250 +0.01(+13.04%)
Sep 19, 2005 0.1050 0.1300 0.1050 0.1150 100,650 +0.01(+9.52%)
Sep 16, 2005 0.1000 0.1100 0.1000 0.1050 100,714 +0.00(+5.00%)
Sep 15, 2005 0.0900 0.1150 0.0900 0.1000 142,220 -0.01(-9.09%)
Sep 14, 2005 0.1000 0.1300 0.1000 0.1100 280,700 +0.00(+0.00%)
Sep 13, 2005 0.1100 0.1100 0.1100 0.1100 48,100 +0.00(+0.00%)
Sep 12, 2005 0.1100 0.1300 0.1000 0.1100 127,160 -0.01(-8.33%)
Sep 09, 2005 0.1100 0.1400 0.1100 0.1200 156,000 +0.01(+9.09%)
Sep 08, 2005 0.1100 0.1200 0.0900 0.1100 98,468 -0.02(-15.38%)
Sep 07, 2005 0.1300 0.1300 0.1200 0.1300 62,500 +0.01(+8.33%)
Sep 06, 2005 0.1250 0.1300 0.1200 0.1200 139,508 -0.03(-20.00%)
Sep 02, 2005 0.1500 0.1500 0.1500 0.1500 2,000 +0.01(+7.14%)
Sep 01, 2005 0.1400 0.1400 0.1200 0.1400 105,262 +0.00(+0.00%)
Aug 31, 2005 0.1400 0.1425 0.1400 0.1400 25,000 -0.00(-1.75%)
Aug 30, 2005 0.1400 0.1425 0.1300 0.1425 52,100 -0.01(-5.00%)
Aug 29, 2005 0.1500 0.1625 0.1400 0.1500 117,243 +0.00(+0.00%)
Aug 26, 2005 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 25, 2005 0.1400 0.1600 0.1350 0.1500 208,286 +0.02(+15.38%)
Aug 24, 2005 0.1550 0.1550 0.1300 0.1300 119,550 -0.02(-13.33%)
Aug 23, 2005 0.1500 0.1650 0.1500 0.1500 126,000 -0.01(-6.25%)
Aug 22, 2005 0.1500 0.1700 0.1500 0.1600 44,700 -0.01(-5.88%)
Aug 19, 2005 0.1700 0.1700 0.1600 0.1700 44,700 +0.00(+0.00%)
Aug 18, 2005 0.1600 0.1800 0.1500 0.1700 107,000 +0.00(+0.00%)
Aug 17, 2005 0.1700 0.1700 0.1600 0.1700 20,000 -0.01(-8.11%)
Aug 16, 2005 0.2000 0.2000 0.1700 0.1850 56,875 +0.01(+2.78%)
Aug 15, 2005 0.1950 0.1950 0.1750 0.1800 162,610 +0.01(+2.86%)
Aug 12, 2005 0.1950 0.1950 0.1724 0.1750 34,188 +0.00(+1.51%)
Aug 11, 2005 0.1550 0.1800 0.1500 0.1724 148,100 +0.02(+14.93%)
Aug 10, 2005 0.1900 0.2000 0.1500 0.1500 117,500 -0.04(-18.92%)
Aug 09, 2005 0.1750 0.1900 0.1610 0.1850 106,011 +0.01(+2.78%)
Aug 08, 2005 0.1750 0.2000 0.1700 0.1800 119,373 +0.02(+12.50%)
Aug 05, 2005 0.1800 0.1800 0.1600 0.1600 44,428 -0.02(-11.11%)
Aug 04, 2005 0.1700 0.2100 0.1700 0.1800 89,200 +0.01(+5.88%)
Aug 03, 2005 0.1680 0.2000 0.1500 0.1700 336,157 +0.04(+26.87%)
Aug 02, 2005 0.1150 0.1340 0.1150 0.1340 137,200 +0.02(+21.82%)
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.