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 (%)
Nov 28, 2003 1.700 1.700 1.700 1.700 500 +0.05(+3.03%)
Nov 26, 2003 1.750 1.750 1.650 1.650 4,600 -0.10(-5.71%)
Nov 25, 2003 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Nov 24, 2003 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Nov 21, 2003 1.700 1.750 1.700 1.750 4,861 -0.20(-10.26%)
Nov 20, 2003 1.680 1.950 1.900 1.950 250 +0.00(+0.00%)
Nov 19, 2003 1.850 1.950 1.680 1.950 13,800 +0.00(+0.00%)
Nov 18, 2003 1.950 1.950 1.900 1.950 4,500 +0.20(+11.43%)
Nov 17, 2003 1.630 2.000 1.630 1.750 12,954 +0.12(+7.36%)
Nov 14, 2003 1.620 1.670 1.600 1.630 20,900 +0.08(+5.16%)
Nov 13, 2003 1.560 1.620 1.550 1.550 7,000 -0.05(-3.13%)
Nov 12, 2003 1.600 1.600 1.600 1.600 100 +0.05(+3.23%)
Nov 11, 2003 1.600 1.600 1.550 1.550 400 +0.05(+3.33%)
Nov 10, 2003 1.550 1.650 1.500 1.500 6,500 -0.05(-3.23%)
Nov 07, 2003 1.690 1.690 1.550 1.550 8,050 -0.10(-6.06%)
Nov 06, 2003 1.600 1.700 1.600 1.650 5,100 +0.05(+3.12%)
Nov 05, 2003 1.750 1.750 1.550 1.600 22,900 +0.00(+0.00%)
Nov 04, 2003 1.780 1.780 1.600 1.600 18,612 +0.00(+0.00%)
Nov 03, 2003 1.500 1.600 1.500 1.600 19,275 +0.25(+18.52%)
Oct 31, 2003 1.450 1.450 1.350 1.350 10,500 +0.00(+0.00%)
Oct 30, 2003 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Oct 29, 2003 1.350 1.350 1.350 1.350 1,000 +0.10(+8.00%)
Oct 28, 2003 1.250 1.300 1.250 1.250 3,000 -0.05(-3.85%)
Oct 27, 2003 1.350 1.500 1.250 1.300 9,900 -0.21(-13.91%)
Oct 24, 2003 1.400 1.700 1.250 1.510 44,900 +0.26(+20.80%)
Oct 23, 2003 1.150 1.400 1.100 1.250 16,600 +0.05(+4.17%)
Oct 22, 2003 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Oct 21, 2003 1.200 1.200 1.200 1.200 2,700 +0.05(+4.35%)
Oct 20, 2003 1.150 1.200 1.150 1.150 2,300 +0.00(+0.00%)
Oct 17, 2003 1.200 1.200 1.100 1.150 5,000 +0.00(+0.00%)
Oct 16, 2003 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Oct 15, 2003 1.250 1.250 1.100 1.150 17,900 -0.05(-4.17%)
Oct 14, 2003 1.250 1.300 1.150 1.200 11,600 +0.00(+0.00%)
Oct 13, 2003 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Oct 10, 2003 1.250 1.250 1.200 1.200 5,600 -0.05(-4.00%)
Oct 09, 2003 1.400 1.450 1.150 1.250 39,400 -0.15(-10.71%)
Oct 08, 2003 1.300 1.400 1.250 1.400 10,000 +0.15(+12.00%)
Oct 07, 2003 1.250 1.250 1.250 1.250 1,500 +0.00(+0.00%)
Oct 06, 2003 1.250 1.250 1.250 1.250 2,600 +0.00(+0.00%)
Oct 03, 2003 1.200 1.300 1.200 1.250 5,700 -0.05(-3.85%)
Oct 02, 2003 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Oct 01, 2003 1.300 1.300 1.300 1.300 500 +0.05(+4.00%)
Sep 30, 2003 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Sep 29, 2003 1.250 1.250 1.200 1.250 2,400 -0.05(-3.85%)
Sep 26, 2003 1.250 1.300 1.250 1.300 4,800 +0.00(+0.00%)
Sep 25, 2003 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Sep 24, 2003 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Sep 23, 2003 1.350 1.350 1.250 1.300 3,400 -0.10(-7.14%)
Sep 22, 2003 1.260 1.400 1.260 1.400 3,200 +0.13(+10.24%)
Sep 19, 2003 1.250 1.320 1.250 1.270 14,900 +0.02(+1.60%)
Sep 18, 2003 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Sep 17, 2003 1.250 1.250 1.250 1.250 500 +0.05(+4.17%)
Sep 16, 2003 1.250 1.250 1.200 1.200 2,000 -0.05(-4.00%)
Sep 15, 2003 1.200 1.300 1.200 1.250 15,000 +0.00(+0.00%)
Sep 12, 2003 1.300 1.300 1.200 1.250 5,500 -0.05(-3.85%)
Sep 11, 2003 1.350 1.350 1.200 1.300 8,700 +0.00(+0.00%)
Sep 10, 2003 1.300 1.300 1.300 1.300 600 +0.00(+0.00%)
Sep 09, 2003 1.350 1.350 1.300 1.300 4,100 +0.10(+8.33%)
Sep 08, 2003 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Sep 05, 2003 1.450 1.450 1.200 1.200 3,600 -0.15(-11.11%)
Sep 04, 2003 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Sep 03, 2003 1.350 1.350 1.350 1.350 0 +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.