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 (%)
Dec 31, 2020 0.0400 0.0400 0.0400 52,634 +0.00(+9.59%)
Dec 30, 2020 0.0400 0.0400 0.0342 0.0365 52,634 -0.00(-1.62%)
Dec 29, 2020 0.0400 0.0400 0.0371 0.0371 18,850 +0.00(+0.00%)
Dec 28, 2020 0.0341 0.0420 0.0341 0.0371 58,850 -0.00(-7.25%)
Dec 24, 2020 0.0371 0.0400 0.0371 0.0400 17,500 +0.00(+12.36%)
Dec 23, 2020 0.0353 0.0400 0.0353 0.0356 37,966 +0.00(+0.85%)
Dec 22, 2020 0.0395 0.0395 0.0313 0.0353 2,610 -0.00(-11.75%)
Dec 21, 2020 0.0400 0.0400 0.0313 0.0400 31,001 +0.00(+12.36%)
Dec 18, 2020 0.0400 0.0420 0.0312 0.0356 156,700 +0.00(+1.42%)
Dec 17, 2020 0.0450 0.0450 0.0350 0.0351 36,930 -0.00(-12.25%)
Dec 16, 2020 0.0400 0.0400 0.0390 0.0400 58,739 +0.00(+5.54%)
Dec 15, 2020 0.0450 0.0500 0.0370 0.0379 76,986 -0.00(-10.82%)
Dec 14, 2020 0.0450 0.0496 0.0400 0.0425 25,590 +0.00(+6.25%)
Dec 11, 2020 0.0425 0.0496 0.0400 0.0400 6,800 -0.00(-11.11%)
Dec 10, 2020 0.0500 0.0560 0.0373 0.0450 61,409 +0.01(+18.42%)
Dec 09, 2020 0.0395 0.0420 0.0380 0.0380 13,500 -0.00(-3.80%)
Dec 08, 2020 0.0385 0.0450 0.0385 0.0395 911 -0.00(-3.66%)
Dec 07, 2020 0.0450 0.0450 0.0371 0.0410 55,046 +0.00(+1.74%)
Dec 04, 2020 0.0500 0.0500 0.0403 0.0403 20,100 -0.01(-19.24%)
Dec 03, 2020 0.0484 0.0526 0.0386 0.0499 35,282 +0.00(+10.89%)
Dec 02, 2020 0.0307 0.0590 0.0307 0.0450 82,380 +0.00(+1.12%)
Dec 01, 2020 0.0430 0.0445 0.0400 0.0445 740 -0.00(-9.18%)
Nov 30, 2020 0.0496 0.0496 0.0338 0.0490 30,606 +0.00(+1.45%)
Nov 27, 2020 0.0306 0.0495 0.0306 0.0483 10,000 +0.01(+33.80%)
Nov 25, 2020 0.0314 0.0435 0.0312 0.0361 27,800 -0.01(-26.18%)
Nov 24, 2020 0.0311 0.0495 0.0310 0.0489 39,931 +0.01(+24.43%)
Nov 23, 2020 0.0310 0.0490 0.0310 0.0393 93,512 +0.00(+14.24%)
Nov 20, 2020 0.0304 0.0496 0.0304 0.0344 72,500 +0.00(+5.85%)
Nov 19, 2020 0.0335 0.0430 0.0300 0.0325 187,490 -0.01(-14.70%)
Nov 18, 2020 0.0400 0.0400 0.0331 0.0381 59,976 -0.01(-12.61%)
Nov 17, 2020 0.0437 0.0437 0.0390 0.0436 27,750 +0.00(+5.31%)
Nov 16, 2020 0.0360 0.0437 0.0360 0.0414 15,500 -0.00(-6.55%)
Nov 13, 2020 0.0448 0.0450 0.0400 0.0443 27,400 -0.00(-2.21%)
Nov 12, 2020 0.0495 0.0495 0.0448 0.0453 8,748 +0.00(+0.89%)
Nov 11, 2020 0.0486 0.0500 0.0444 0.0449 84,329 -0.00(-7.61%)
Nov 10, 2020 0.0500 0.0500 0.0472 0.0486 146,827 +0.00(+0.41%)
Nov 09, 2020 0.0484 0.0484 0.0472 0.0484 7,436 +0.00(+2.33%)
Nov 06, 2020 0.0475 0.0500 0.0473 0.0473 2,400 +0.00(+0.00%)
Nov 05, 2020 0.0500 0.0500 0.0473 0.0473 5,350 -0.00(-5.40%)
Nov 04, 2020 0.0444 0.0500 0.0444 0.0500 77,132 +0.00(+0.00%)
Nov 03, 2020 0.0565 0.0565 0.0471 0.0500 53,000 +0.01(+13.12%)
Nov 02, 2020 0.0450 0.0450 0.0393 0.0442 39,504 +0.00(+3.03%)
Oct 30, 2020 0.0393 0.0430 0.0393 0.0429 6,000 +0.00(+3.87%)
Oct 29, 2020 0.0397 0.0430 0.0397 0.0413 5,224 +0.00(+0.73%)
Oct 28, 2020 0.0396 0.0417 0.0390 0.0410 38,482 -0.00(-7.87%)
Oct 27, 2020 0.0445 0.0445 0.0445 0.0445 7,397 +0.01(+13.81%)
Oct 26, 2020 0.0445 0.0450 0.0391 0.0391 19,930 -0.01(-12.13%)
Oct 23, 2020 0.0450 0.0450 0.0391 0.0445 19,300 +0.00(+1.14%)
Oct 22, 2020 0.0390 0.0488 0.0390 0.0440 23,892 +0.00(+0.23%)
Oct 21, 2020 0.0390 0.0495 0.0390 0.0439 13,427 -0.01(-12.20%)
Oct 20, 2020 0.0390 0.0525 0.0390 0.0500 44,404 +0.00(+9.89%)
Oct 19, 2020 0.0390 0.0525 0.0390 0.0455 12,856 -0.01(-13.33%)
Oct 16, 2020 0.0425 0.0525 0.0350 0.0525 13,500 +0.00(+5.00%)
Oct 15, 2020 0.0525 0.0525 0.0500 0.0500 4,495 +0.02(+51.52%)
Oct 14, 2020 0.0490 0.0500 0.0330 0.0330 71,472 -0.02(-32.65%)
Oct 13, 2020 0.0510 0.0519 0.0323 0.0490 42,125 -0.00(-2.00%)
Oct 12, 2020 0.0400 0.0500 0.0362 0.0500 68,864 +0.01(+25.00%)
Oct 09, 2020 0.0450 0.0500 0.0337 0.0400 71,400 -0.01(-18.20%)
Oct 08, 2020 0.0450 0.0489 0.0321 0.0489 129,669 +0.01(+22.86%)
Oct 07, 2020 0.0498 0.0498 0.0398 0.0398 26,709 -0.01(-11.56%)
Oct 06, 2020 0.0450 0.0498 0.0450 0.0450 41,400 +0.00(+0.00%)
Oct 05, 2020 0.0499 0.0499 0.0321 0.0450 2,350 -0.00(-9.64%)
Oct 02, 2020 0.0321 0.0498 0.0321 0.0498 12,700 +0.01(+12.42%)
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.