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 (%)
Apr 28, 2016 0.0006 0.0006 0.0006 0 -0.00(-14.29%)
Apr 25, 2016 0.0007 0.0007 0.0007 0 -0.00(-36.36%)
Apr 08, 2016 0.0011 0.0011 0.0011 0 +0.00(+22.22%)
Apr 07, 2016 0.0012 0.0012 0.0009 0.0009 83,000 -0.00(-19.64%)
Apr 06, 2016 0.0011 0.0011 0.0011 0.0011 200,000 +0.00(+24.44%)
Apr 05, 2016 0.0007 0.0009 0.0007 0.0009 780,000 +0.00(+80.00%)
Mar 30, 2016 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Mar 29, 2016 0.0005 0.0005 0.0005 0.0005 10,000 +0.00(+0.00%)
Mar 24, 2016 0.0005 0.0005 0.0005 0 -0.00(-28.57%)
Mar 21, 2016 0.0007 0.0007 0.0007 0 -0.00(-22.22%)
Mar 18, 2016 0.0009 0.0009 0.0009 0.0009 40,000 +0.00(+0.00%)
Mar 15, 2016 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
Mar 14, 2016 0.0009 0.0009 0.0009 0.0009 40,000 -0.00(-10.00%)
Mar 11, 2016 0.0007 0.0010 0.0007 0.0010 920,000 +0.00(+42.86%)
Mar 04, 2016 0.0007 0.0007 0.0007 0 -0.00(-30.00%)
Mar 03, 2016 0.0010 0.0010 0.0010 0.0010 300,000 +0.00(+0.00%)
Mar 02, 2016 0.0015 0.0015 0.0010 0.0010 3,906,330 -0.00(-44.44%)
Feb 24, 2016 0.0018 0.0018 0.0018 0 +0.00(+50.00%)
Feb 19, 2016 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Feb 18, 2016 0.0012 0.0012 0.0012 0.0012 30,000 +0.00(+0.00%)
Feb 03, 2016 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Feb 01, 2016 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Jan 26, 2016 0.0012 0.0012 0.0012 0 -0.00(-7.69%)
Jan 25, 2016 0.0013 0.0013 0.0013 0.0013 40,000 +0.00(+0.00%)
Jan 22, 2016 0.0013 0.0013 0.0013 0.0013 70,000 +0.00(+0.00%)
Jan 20, 2016 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Jan 14, 2016 0.0013 0.0013 0.0013 0 -0.00(-13.33%)
Jan 13, 2016 0.0015 0.0015 0.0015 0.0015 10,000 -0.00(-6.25%)
Jan 07, 2016 0.0016 0.0016 0.0016 0 +0.00(+0.00%)
Dec 30, 2015 0.0016 0.0016 0.0016 0 +0.00(+33.33%)
Dec 29, 2015 0.0013 0.0013 0.0012 0.0012 1,594,399 -0.00(-7.69%)
Dec 28, 2015 0.0013 0.0013 0.0013 0.0013 2,500 -0.00(-23.53%)
Dec 21, 2015 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Dec 14, 2015 0.0017 0.0017 0.0017 0 +0.00(+30.77%)
Dec 10, 2015 0.0013 0.0013 0.0013 0 -0.00(-31.58%)
Dec 08, 2015 0.0019 0.0019 0.0019 0 +0.00(+0.00%)
Dec 01, 2015 0.0019 0.0019 0.0019 0 +0.00(+46.15%)
Nov 24, 2015 0.0013 0.0013 0.0013 0 -0.00(-38.10%)
Nov 23, 2015 0.0021 0.0021 0.0021 0.0021 36,395 +0.00(+10.53%)
Nov 20, 2015 0.0015 0.0019 0.0015 0.0019 146,880 +0.00(+26.67%)
Nov 19, 2015 0.0015 0.0015 0.0015 0.0015 11,000 -0.00(-6.25%)
Nov 16, 2015 0.0016 0.0016 0.0016 0 +0.00(+0.00%)
Nov 12, 2015 0.0016 0.0016 0.0016 0 -0.00(-5.88%)
Nov 10, 2015 0.0017 0.0017 0.0017 0 -0.00(-15.00%)
Nov 09, 2015 0.0020 0.0020 0.0020 0.0020 150 +0.00(+25.00%)
Nov 06, 2015 0.0018 0.0018 0.0016 0.0016 65,000 -0.00(-20.00%)
Nov 05, 2015 0.0020 0.0020 0.0020 0.0020 70,000 +0.00(+0.00%)
Nov 03, 2015 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Oct 29, 2015 0.0020 0.0020 0.0020 0 +0.00(+25.00%)
Oct 27, 2015 0.0016 0.0016 0.0016 0 +0.00(+0.00%)
Oct 22, 2015 0.0016 0.0016 0.0016 0 -0.00(-11.11%)
Oct 21, 2015 0.0018 0.0018 0.0018 0.0018 15,500 +0.00(+12.50%)
Oct 16, 2015 0.0016 0.0016 0.0016 0 +0.00(+0.00%)
Oct 15, 2015 0.0011 0.0016 0.0011 0.0016 216,750 +0.00(+14.29%)
Oct 14, 2015 0.0014 0.0014 0.0014 0.0014 197,400 -0.00(-6.67%)
Oct 13, 2015 0.0015 0.0015 0.0015 0.0015 175,000 +0.00(+7.14%)
Oct 12, 2015 0.0020 0.0020 0.0013 0.0014 2,467,900 -0.00(-33.33%)
Oct 07, 2015 0.0021 0.0021 0.0021 0 -0.00(-12.50%)
Oct 06, 2015 0.0022 0.0024 0.0022 0.0024 110,000 +0.00(+26.32%)
Oct 05, 2015 0.0022 0.0022 0.0019 0.0019 400,000 -0.00(-13.64%)
Oct 02, 2015 0.0022 0.0022 0.0022 0.0022 5,355 -0.00(-18.52%)
Oct 01, 2015 0.0027 0.0027 0.0020 0.0027 546,080 +0.00(+35.00%)
Sep 30, 2015 0.0020 0.0021 0.0020 0.0020 397,877 +0.00(+0.00%)
Sep 29, 2015 0.0020 0.0020 0.0020 0.0020 103,000 -0.00(-13.04%)
Sep 25, 2015 0.0023 0.0023 0.0023 0 -0.00(-17.86%)
Sep 24, 2015 0.0028 0.0028 0.0027 0.0028 63,585 +0.00(+3.70%)
Sep 23, 2015 0.0030 0.0030 0.0021 0.0027 568,352 +0.00(+35.00%)
Sep 22, 2015 0.0029 0.0029 0.0020 0.0020 212,000 -0.00(-31.03%)
Sep 21, 2015 0.0024 0.0029 0.0022 0.0029 269,037 +0.00(+16.00%)
Sep 18, 2015 0.0021 0.0025 0.0020 0.0025 1,169,740 -0.00(-3.85%)
Sep 17, 2015 0.0027 0.0027 0.0020 0.0026 2,675,305 -0.00(-23.53%)
Sep 16, 2015 0.0033 0.0034 0.0033 0.0034 121,618 +0.00(+3.03%)
Sep 15, 2015 0.0033 0.0033 0.0033 0.0033 50,000 -0.00(-5.71%)
Sep 14, 2015 0.0034 0.0035 0.0034 0.0035 100,000 +0.00(+29.63%)
Sep 11, 2015 0.0033 0.0033 0.0027 0.0027 480,000 -0.00(-12.90%)
Sep 10, 2015 0.0031 0.0034 0.0031 0.0031 194,651 +0.00(+13.14%)
Sep 09, 2015 0.0031 0.0031 0.0027 0.0027 288,222 -0.00(-11.61%)
Sep 08, 2015 0.0049 0.0054 0.0030 0.0031 5,531,951 +0.00(+19.23%)
Sep 04, 2015 0.0026 0.0026 0.0026 0 -0.00(-16.13%)
Sep 03, 2015 0.0028 0.0031 0.0028 0.0031 715,000 +0.00(+19.23%)
Sep 02, 2015 0.0025 0.0027 0.0024 0.0026 331,500 -0.00(-21.21%)
Sep 01, 2015 0.0033 0.0033 0.0033 0.0033 32,400 +0.00(+10.00%)
Aug 31, 2015 0.0030 0.0030 0.0025 0.0030 608,142 -0.00(-9.09%)
Aug 28, 2015 0.0033 0.0033 0.0033 0.0033 480,000 +0.00(+10.00%)
Aug 27, 2015 0.0030 0.0030 0.0030 0.0030 45,000 +0.00(+2.04%)
Aug 26, 2015 0.0030 0.0030 0.0029 0.0029 8,906 -0.00(-2.00%)
Aug 25, 2015 0.0029 0.0030 0.0023 0.0030 1,033,763 +0.00(+7.14%)
Aug 24, 2015 0.0028 0.0029 0.0028 0.0028 105,020 +0.00(+7.69%)
Aug 20, 2015 0.0026 0.0026 0.0026 0 -0.00(-13.33%)
Aug 19, 2015 0.0030 0.0030 0.0030 0.0030 10,000 +0.00(+15.38%)
Aug 18, 2015 0.0029 0.0030 0.0026 0.0026 226,062 -0.00(-10.34%)
Aug 17, 2015 0.0032 0.0032 0.0025 0.0029 1,512,000 -0.00(-9.38%)
Aug 14, 2015 0.0028 0.0032 0.0025 0.0032 607,429 +0.00(+0.00%)
Aug 13, 2015 0.0031 0.0032 0.0026 0.0032 2,876,000 -0.00(-8.57%)
Aug 12, 2015 0.0033 0.0035 0.0033 0.0035 1,780,050 +0.00(+34.62%)
Aug 11, 2015 0.0035 0.0035 0.0026 0.0026 1,367,162 -0.00(-27.78%)
Aug 10, 2015 0.0031 0.0036 0.0030 0.0036 1,783,808 +0.00(+9.09%)
Aug 07, 2015 0.0030 0.0033 0.0030 0.0033 195,656 +0.00(+17.86%)
Aug 06, 2015 0.0026 0.0028 0.0026 0.0028 232,748 +0.00(+3.70%)
Aug 05, 2015 0.0035 0.0035 0.0026 0.0027 343,750 -0.00(-20.59%)
Aug 04, 2015 0.0025 0.0034 0.0025 0.0034 629,752 +0.00(+36.00%)
Aug 03, 2015 0.0040 0.0045 0.0025 0.0025 1,422,006 -0.00(-45.65%)
Jul 31, 2015 0.0025 0.0049 0.0021 0.0046 879,000 +0.00(+84.00%)
Jul 30, 2015 0.0031 0.0031 0.0025 0.0025 186,200 -0.00(-16.67%)
Jul 29, 2015 0.0030 0.0030 0.0025 0.0030 436,540 +0.00(+0.00%)
Jul 28, 2015 0.0031 0.0033 0.0027 0.0030 356,910 -0.00(-18.92%)
Jul 27, 2015 0.0041 0.0041 0.0031 0.0037 1,131,090 -0.00(-7.50%)
Jul 24, 2015 0.0045 0.0045 0.0030 0.0040 1,155,016 -0.00(-14.89%)
Jul 23, 2015 0.0037 0.0047 0.0028 0.0047 3,894,764 +0.00(+34.29%)
Jul 22, 2015 0.0029 0.0037 0.0026 0.0035 1,029,056 +0.00(+34.62%)
Jul 21, 2015 0.0026 0.0039 0.0025 0.0026 2,891,927 +0.00(+4.00%)
Jul 20, 2015 0.0021 0.0044 0.0018 0.0025 5,448,882 +0.00(+19.05%)
Jul 16, 2015 0.0021 0.0021 0.0021 0 +0.00(+20.69%)
Jul 15, 2015 0.0018 0.0018 0.0017 0.0017 346,990 -0.00(-3.33%)
Jul 14, 2015 0.0019 0.0019 0.0018 0.0018 214,378 +0.00(+0.00%)
Jul 13, 2015 0.0016 0.0018 0.0016 0.0018 942,000 +0.00(+12.50%)
Jul 10, 2015 0.0016 0.0016 0.0016 0.0016 59,750 +0.00(+0.00%)
Jul 09, 2015 0.0013 0.0016 0.0012 0.0016 1,026,263 +0.00(+6.67%)
Jul 08, 2015 0.0018 0.0019 0.0015 0.0015 330,278 -0.00(-16.67%)
Jul 07, 2015 0.0020 0.0020 0.0018 0.0018 110,867 -0.00(-3.74%)
Jul 06, 2015 0.0016 0.0020 0.0016 0.0019 235,235 +0.00(+16.87%)
Jul 01, 2015 0.0016 0.0016 0.0016 0 +0.00(+0.00%)
Jun 30, 2015 0.0018 0.0018 0.0016 0.0016 378,000 -0.00(-11.11%)
Jun 29, 2015 0.0018 0.0018 0.0018 0.0018 202,067 +0.00(+0.00%)
Jun 25, 2015 0.0018 0.0018 0.0018 0 -0.00(-10.00%)
Jun 24, 2015 0.0021 0.0024 0.0015 0.0020 245,199 +0.00(+11.11%)
Jun 23, 2015 0.0013 0.0036 0.0013 0.0018 3,528,300 +0.00(+38.46%)
Jun 22, 2015 0.0016 0.0016 0.0013 0.0013 1,029,900 -0.00(-18.75%)
Jun 19, 2015 0.0018 0.0018 0.0016 0.0016 32,000 -0.00(-11.11%)
Jun 18, 2015 0.0020 0.0020 0.0016 0.0018 181,500 -0.00(-5.26%)
Jun 17, 2015 0.0018 0.0028 0.0016 0.0019 1,021,534 +0.00(+5.56%)
Jun 16, 2015 0.0019 0.0021 0.0016 0.0018 228,435 -0.00(-18.18%)
Jun 15, 2015 0.0028 0.0032 0.0019 0.0022 2,676,456 -0.00(-37.14%)
Jun 12, 2015 0.0035 0.0035 0.0025 0.0035 2,960,975 +0.00(+2.94%)
Jun 11, 2015 0.0018 0.0075 0.0016 0.0034 24,361,236 +0.00(+240.00%)
Jun 09, 2015 0.0010 0.0010 0.0010 0 -0.00(-50.00%)
Jun 08, 2015 0.0010 0.0020 0.0010 0.0020 3,600 +0.00(+100.00%)
Jun 05, 2015 0.0010 0.0010 0.0010 0.0010 650,100 +0.00(+2.04%)
Jun 04, 2015 0.0008 0.0010 0.0008 0.0010 10,700 +0.00(+22.50%)
Jun 03, 2015 0.0010 0.0010 0.0008 0.0008 109,200 -0.00(-20.00%)
Jun 02, 2015 0.0009 0.0010 0.0009 0.0010 53,200 +0.00(+0.00%)
Jun 01, 2015 0.0008 0.0010 0.0007 0.0010 1,901,300 +0.00(+0.00%)
May 29, 2015 0.0010 0.0010 0.0010 0.0010 20,000 +0.00(+2.04%)
May 28, 2015 0.0010 0.0010 0.0010 0.0010 100 -0.00(-2.00%)
May 27, 2015 0.0009 0.0010 0.0009 0.0010 194,500 +0.00(+0.00%)
May 26, 2015 0.0012 0.0012 0.0010 0.0010 4,000 +0.00(+11.11%)
May 21, 2015 0.0009 0.0009 0.0009 0 -0.00(-10.00%)
May 20, 2015 0.0011 0.0011 0.0010 0.0010 230,090 -0.00(-9.09%)
May 19, 2015 0.0011 0.0011 0.0011 0.0011 1,500 +0.00(+22.22%)
May 18, 2015 0.0009 0.0009 0.0009 0.0009 100,005 -0.00(-18.18%)
May 15, 2015 0.0010 0.0011 0.0010 0.0011 340,000 +0.00(+10.00%)
May 13, 2015 0.0010 0.0010 0.0010 0 +0.00(+2.04%)
May 11, 2015 0.0010 0.0010 0.0010 42 +0.00(+22.50%)
May 08, 2015 0.0008 0.0008 0.0008 0.0008 140,000 -0.00(-11.11%)
May 07, 2015 0.0011 0.0011 0.0005 0.0009 2,130,258 -0.00(-18.18%)
May 06, 2015 0.0011 0.0015 0.0011 0.0011 1,050,000 +0.00(+10.00%)
May 05, 2015 0.0012 0.0022 0.0010 0.0010 5,411,833 -0.00(-16.67%)
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.