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 (%)
Mar 31, 2005 0.1800 0.1960 0.1800 0.1900 130,700 +0.02(+11.76%)
Mar 30, 2005 0.1600 0.1800 0.1600 0.1700 127,300 +0.02(+9.68%)
Mar 29, 2005 0.1590 0.1590 0.1500 0.1550 231,300 +0.00(+0.00%)
Mar 28, 2005 0.1590 0.1600 0.1500 0.1550 85,708 +0.01(+3.33%)
Mar 24, 2005 0.1700 0.1700 0.1500 0.1500 82,298 -0.02(-11.76%)
Mar 23, 2005 0.1700 0.1700 0.1500 0.1700 68,500 +0.00(+0.00%)
Mar 22, 2005 0.1800 0.1800 0.1700 0.1700 3,500 -0.01(-5.56%)
Mar 21, 2005 0.1850 0.1900 0.1800 0.1800 27,260 -0.01(-2.70%)
Mar 18, 2005 0.1850 0.1900 0.1850 0.1850 70,500 -0.00(-2.12%)
Mar 17, 2005 0.1900 0.1900 0.1700 0.1890 45,900 -0.00(-0.53%)
Mar 16, 2005 0.1800 0.1900 0.1800 0.1900 18,000 +0.01(+5.56%)
Mar 15, 2005 0.1700 0.1800 0.1700 0.1800 39,000 +0.01(+5.88%)
Mar 14, 2005 0.1850 0.1850 0.1500 0.1700 98,550 -0.01(-5.56%)
Mar 11, 2005 0.1900 0.1900 0.1800 0.1800 170,300 +0.01(+5.88%)
Mar 10, 2005 0.1950 0.1950 0.1700 0.1700 339,600 -0.02(-10.53%)
Mar 09, 2005 0.2200 0.2250 0.1900 0.1900 110,970 -0.01(-7.32%)
Mar 08, 2005 0.2100 0.2100 0.2050 0.2050 75,450 -0.01(-4.65%)
Mar 07, 2005 0.2100 0.2500 0.2100 0.2150 104,400 +0.01(+7.50%)
Mar 04, 2005 0.2100 0.2200 0.2000 0.2000 98,000 -0.01(-6.98%)
Mar 03, 2005 0.2300 0.2300 0.2000 0.2150 42,061 -0.02(-6.52%)
Mar 02, 2005 0.2150 0.2500 0.2100 0.2300 176,340 +0.02(+9.52%)
Mar 01, 2005 0.2100 0.2100 0.2100 0.2100 10,000 +0.01(+5.00%)
Feb 28, 2005 0.2100 0.2200 0.2000 0.2000 11,890 -0.01(-4.76%)
Feb 25, 2005 0.2100 0.2200 0.2000 0.2100 95,875 +0.01(+2.44%)
Feb 24, 2005 0.2200 0.2200 0.2050 0.2050 61,975 -0.02(-6.82%)
Feb 23, 2005 0.2600 0.2600 0.2200 0.2200 89,606 -0.04(-15.38%)
Feb 22, 2005 0.2700 0.2700 0.2500 0.2600 14,100 +0.01(+1.96%)
Feb 18, 2005 0.2750 0.2900 0.2500 0.2550 42,190 -0.01(-3.77%)
Feb 17, 2005 0.2750 0.2750 0.2600 0.2650 31,000 -0.01(-1.85%)
Feb 16, 2005 0.2600 0.2890 0.2600 0.2700 82,334 +0.00(+0.00%)
Feb 15, 2005 0.2700 0.2700 0.2600 0.2700 46,900 +0.01(+3.85%)
Feb 14, 2005 0.2700 0.2800 0.2600 0.2600 59,250 +0.00(+0.00%)
Feb 11, 2005 0.2700 0.2800 0.2600 0.2600 61,500 -0.01(-1.89%)
Feb 10, 2005 0.2800 0.2800 0.2600 0.2650 21,250 +0.01(+1.92%)
Feb 09, 2005 0.3000 0.3000 0.2600 0.2600 192,885 -0.01(-3.70%)
Feb 08, 2005 0.3150 0.3150 0.2500 0.2700 268,846 -0.05(-15.62%)
Feb 07, 2005 0.3400 0.3500 0.3200 0.3200 242,900 -0.01(-3.03%)
Feb 04, 2005 0.3300 0.4100 0.3300 0.3300 469,211 +0.02(+4.76%)
Feb 03, 2005 0.2900 0.3350 0.2900 0.3150 334,500 +0.03(+12.50%)
Feb 02, 2005 0.2600 0.3200 0.2500 0.2800 408,130 +0.04(+16.67%)
Feb 01, 2005 0.2300 0.2500 0.2250 0.2400 318,050 +0.02(+9.09%)
Jan 31, 2005 0.3000 0.3100 0.2100 0.2200 501,754 -0.08(-26.67%)
Jan 28, 2005 0.3100 0.3400 0.3000 0.3000 118,100 +0.00(+0.00%)
Jan 27, 2005 0.3100 0.3200 0.3000 0.3000 153,800 -0.01(-3.23%)
Jan 26, 2005 0.3600 0.3600 0.3100 0.3100 105,500 -0.05(-13.89%)
Jan 25, 2005 0.3800 0.4300 0.3400 0.3600 168,523 +0.01(+2.86%)
Jan 24, 2005 0.4300 0.4300 0.3500 0.3500 150,250 -0.07(-16.67%)
Jan 21, 2005 0.4300 0.4400 0.4100 0.4200 33,125 +0.00(+0.00%)
Jan 20, 2005 0.4600 0.4800 0.4200 0.4200 115,300 -0.02(-4.55%)
Jan 19, 2005 0.4800 0.4900 0.4300 0.4400 60,641 -0.05(-10.20%)
Jan 18, 2005 0.5200 0.5200 0.4800 0.4900 78,270 -0.01(-2.00%)
Jan 14, 2005 0.5200 0.5200 0.4900 0.5000 70,874 +0.01(+2.04%)
Jan 13, 2005 0.5500 0.5600 0.4700 0.4900 162,500 -0.06(-10.91%)
Jan 12, 2005 0.5800 0.5900 0.5500 0.5500 111,876 -0.03(-5.17%)
Jan 11, 2005 0.5600 0.6000 0.5600 0.5800 23,500 +0.00(+0.00%)
Jan 10, 2005 0.5700 0.6500 0.5700 0.5800 179,297 +0.02(+3.57%)
Jan 07, 2005 0.6200 0.6200 0.5600 0.5600 227,345 -0.01(-1.75%)
Jan 06, 2005 0.5900 0.5900 0.5400 0.5700 74,046 -0.02(-3.39%)
Jan 05, 2005 0.5000 0.5900 0.4800 0.5900 205,400 +0.13(+28.26%)
Jan 04, 2005 0.5100 0.5100 0.4600 0.4600 43,176 -0.07(-13.21%)
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.