Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Urban Television Network Corp (OP: URBT )

N/A UNCHANGED
Last 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 (%)
Feb 28, 2017 0.0289 0.0300 0.0288 0.0299 6,800 +0.00(+12.83%)
Feb 27, 2017 0.0300 0.0375 0.0250 0.0265 342,580 +0.00(+6.00%)
Feb 24, 2017 0.0280 0.0350 0.0250 0.0250 294,000 +0.00(+19.05%)
Feb 23, 2017 0.0250 0.0310 0.0200 0.0210 382,500 -0.00(-16.00%)
Feb 22, 2017 0.0230 0.0400 0.0150 0.0250 574,508 +0.00(+8.51%)
Feb 21, 2017 0.0275 0.0275 0.0230 0.0230 32,381 -0.00(-15.91%)
Feb 17, 2017 0.0274 0.0274 0.0274 0 +0.01(+30.48%)
Feb 16, 2017 0.0312 0.0312 0.0210 0.0210 89,670 -0.01(-36.94%)
Feb 15, 2017 0.0275 0.0333 0.0236 0.0333 754,349 +0.01(+51.36%)
Feb 14, 2017 0.0200 0.0225 0.0200 0.0220 35,000 +0.00(+15.79%)
Feb 13, 2017 0.0175 0.0214 0.0175 0.0190 33,745 -0.00(-1.20%)
Feb 10, 2017 0.0210 0.0280 0.0192 0.0192 488,350 -0.00(-12.59%)
Feb 09, 2017 0.0180 0.0220 0.0172 0.0220 253,152 +0.00(+22.22%)
Feb 08, 2017 0.0180 0.0180 0.0180 0.0180 2,500 +0.00(+0.00%)
Feb 07, 2017 0.0200 0.0200 0.0120 0.0180 90,749 -0.00(-10.00%)
Feb 06, 2017 0.0100 0.1000 0.0100 0.0200 375,876 +0.01(+136.13%)
Feb 03, 2017 0.0090 0.0092 0.0081 0.0085 140,390 -0.00(-19.64%)
Feb 02, 2017 0.0106 0.0110 0.0092 0.0105 117,155 -0.00(-8.35%)
Feb 01, 2017 0.0115 0.0130 0.0115 0.0115 208,930 +0.00(+0.00%)
Jan 31, 2017 0.0088 0.0200 0.0088 0.0115 1,057,294 +0.00(+30.36%)
Jan 30, 2017 0.0060 0.0099 0.0048 0.0088 1,041,148 +0.00(+13.10%)
Jan 26, 2017 0.0078 0.0078 0.0078 0 +0.00(+5.38%)
Jan 25, 2017 0.0063 0.0090 0.0063 0.0074 144,911 +0.00(+19.97%)
Jan 24, 2017 0.0062 0.0062 0.0062 0.0062 46,550 +0.00(+2.42%)
Jan 23, 2017 0.0060 0.0060 0.0060 0.0060 19,048 +0.00(+3.86%)
Jan 20, 2017 0.0050 0.0060 0.0048 0.0058 246,046 +0.00(+16.00%)
Jan 19, 2017 0.0070 0.0085 0.0050 0.0050 572,375 -0.00(-33.33%)
Jan 18, 2017 0.0087 0.0088 0.0075 0.0075 679,994 +0.00(+0.00%)
Jan 17, 2017 0.0090 0.0090 0.0070 0.0075 944,272 +0.00(+7.14%)
Jan 13, 2017 0.0070 0.0070 0.0070 0 +0.00(+6.87%)
Jan 12, 2017 0.0070 0.0090 0.0060 0.0066 115,060 -0.00(-6.43%)
Jan 11, 2017 0.0068 0.0090 0.0068 0.0070 895,869 -0.00(-7.28%)
Jan 10, 2017 0.0076 0.0076 0.0076 0.0076 200 +0.00(+23.77%)
Jan 09, 2017 0.0060 0.0061 0.0060 0.0061 29,732 -0.00(-2.09%)
Jan 06, 2017 0.0060 0.0070 0.0060 0.0062 466,735 -0.00(-11.00%)
Jan 05, 2017 0.0070 0.0070 0.0050 0.0070 745,839 -0.00(-22.22%)
Jan 04, 2017 0.0055 0.0100 0.0046 0.0090 477,000 +0.00(+83.67%)
Jan 03, 2017 0.0034 0.0049 0.0034 0.0049 16,000 +0.00(+63.33%)
Dec 30, 2016 0.0030 0.0030 0.0030 0 -0.00(-38.78%)
Dec 29, 2016 0.0042 0.0049 0.0042 0.0049 44,000 +0.00(+22.50%)
Dec 28, 2016 0.0040 0.0049 0.0040 0.0040 98,191 +0.00(+0.00%)
Dec 27, 2016 0.0049 0.0055 0.0040 0.0040 277,100 -0.00(-18.37%)
Dec 23, 2016 0.0049 0.0049 0.0049 0 +0.00(+22.50%)
Dec 22, 2016 0.0028 0.0050 0.0028 0.0040 1,327,600 -0.00(-11.11%)
Dec 20, 2016 0.0045 0.0045 0.0045 0 +0.00(+45.16%)
Dec 19, 2016 0.0021 0.0045 0.0021 0.0031 1,399,560 +0.00(+3.33%)
Dec 16, 2016 0.0025 0.0030 0.0025 0.0030 78,000 -0.00(-3.23%)
Dec 15, 2016 0.0031 0.0031 0.0031 0.0031 2,220 +0.00(+0.00%)
Dec 14, 2016 0.0031 0.0031 0.0031 0.0031 72,540 +0.00(+0.00%)
Dec 13, 2016 0.0031 0.0031 0.0031 0.0031 65,560 +0.00(+0.00%)
Dec 12, 2016 0.0031 0.0031 0.0031 0.0031 32,900 +0.00(+0.00%)
Dec 09, 2016 0.0033 0.0033 0.0030 0.0031 13,000 -0.00(-6.06%)
Dec 08, 2016 0.0035 0.0039 0.0033 0.0033 650,900 +0.00(+31.47%)
Dec 07, 2016 0.0030 0.0030 0.0025 0.0025 25,500 -0.00(-23.94%)
Dec 06, 2016 0.0035 0.0035 0.0033 0.0033 54,000 -0.00(-5.71%)
Dec 05, 2016 0.0033 0.0040 0.0033 0.0035 200,150 +0.00(+6.06%)
Dec 02, 2016 0.0033 0.0033 0.0033 0.0033 90,000 +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.