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 30, 2005 0.0500 0.0500 0.0400 0.0400 227,725 -0.00(-11.11%)
Nov 29, 2005 0.0530 0.0530 0.0400 0.0450 386,449 -0.01(-15.09%)
Nov 28, 2005 0.0450 0.0550 0.0450 0.0530 292,351 +0.00(+6.00%)
Nov 25, 2005 0.0500 0.0500 0.0410 0.0500 50,523 -0.00(-9.09%)
Nov 23, 2005 0.0600 0.0600 0.0410 0.0550 679,700 -0.01(-14.06%)
Nov 22, 2005 0.0600 0.0640 0.0600 0.0640 19,000 +0.00(+6.67%)
Nov 21, 2005 0.0750 0.0800 0.0600 0.0600 100,000 -0.01(-20.00%)
Nov 18, 2005 0.0680 0.0750 0.0680 0.0750 145,550 +0.01(+25.00%)
Nov 17, 2005 0.0600 0.0650 0.0600 0.0600 78,700 -0.00(-7.41%)
Nov 16, 2005 0.0600 0.0650 0.0500 0.0648 121,667 +0.00(+8.00%)
Nov 15, 2005 0.0510 0.0600 0.0500 0.0600 212,100 +0.00(+9.09%)
Nov 14, 2005 0.0700 0.0700 0.0500 0.0550 139,675 -0.02(-21.43%)
Nov 11, 2005 0.0600 0.0700 0.0600 0.0700 86,183 +0.02(+27.27%)
Nov 10, 2005 0.0700 0.0700 0.0550 0.0550 102,575 -0.02(-30.38%)
Nov 09, 2005 0.0550 0.0790 0.0500 0.0790 316,244 +0.01(+12.86%)
Nov 08, 2005 0.0730 0.0740 0.0500 0.0700 136,380 -0.00(-5.41%)
Nov 07, 2005 0.0750 0.0750 0.0600 0.0740 243,100 -0.00(-1.33%)
Nov 04, 2005 0.0840 0.1030 0.0750 0.0750 191,369 -0.01(-6.25%)
Nov 03, 2005 0.1000 0.1000 0.0700 0.0800 125,500 -0.02(-20.00%)
Nov 02, 2005 0.0850 0.1000 0.0750 0.1000 74,536 +0.01(+17.65%)
Nov 01, 2005 0.0900 0.0900 0.0750 0.0850 89,975 -0.00(-5.56%)
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%)
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.