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, 2017 0.0295 0.0295 0.0240 0.0240 49,032 -0.00(-0.21%)
Apr 27, 2017 0.0290 0.0290 0.0240 0.0240 197,588 -0.00(-3.80%)
Apr 26, 2017 0.0270 0.0290 0.0250 0.0250 51,645 -0.00(-7.41%)
Apr 25, 2017 0.0275 0.0290 0.0270 0.0270 206,756 -0.00(-1.82%)
Apr 24, 2017 0.0275 0.0275 0.0262 0.0275 84,791 +0.00(+0.00%)
Apr 21, 2017 0.0230 0.0275 0.0220 0.0275 91,528 -0.00(-1.79%)
Apr 20, 2017 0.0271 0.0298 0.0210 0.0280 88,410 +0.00(+13.02%)
Apr 19, 2017 0.0280 0.0280 0.0248 0.0248 24,133 +0.00(+0.00%)
Apr 18, 2017 0.0271 0.0271 0.0248 0.0248 21,700 +0.00(+7.87%)
Apr 17, 2017 0.0273 0.0273 0.0210 0.0230 353,164 +0.00(+17.17%)
Apr 13, 2017 0.0220 0.0262 0.0196 0.0196 155,084 -0.00(-2.00%)
Apr 12, 2017 0.0199 0.0220 0.0197 0.0200 66,458 +0.00(+11.11%)
Apr 11, 2017 0.0225 0.0229 0.0170 0.0180 339,435 -0.00(-19.77%)
Apr 10, 2017 0.0200 0.0225 0.0152 0.0224 72,533 +0.00(+18.08%)
Apr 07, 2017 0.0190 0.0190 0.0190 0.0190 8,968 +0.00(+0.00%)
Apr 06, 2017 0.0152 0.0190 0.0151 0.0190 22,010 +0.00(+26.67%)
Apr 05, 2017 0.0240 0.0240 0.0150 0.0150 30,510 -0.00(-1.70%)
Apr 04, 2017 0.0240 0.0240 0.0152 0.0153 25,381 +0.00(+1.73%)
Apr 03, 2017 0.0220 0.0240 0.0150 0.0150 67,425 -0.00(-11.76%)
Mar 31, 2017 0.0250 0.0250 0.0165 0.0170 22,000 +0.00(+6.25%)
Mar 30, 2017 0.0180 0.0180 0.0160 0.0160 174,512 +0.00(+0.00%)
Mar 29, 2017 0.0225 0.0230 0.0160 0.0160 44,875 -0.00(-20.00%)
Mar 28, 2017 0.0225 0.0230 0.0186 0.0200 42,264 +0.01(+42.86%)
Mar 27, 2017 0.0219 0.0240 0.0140 0.0140 30,200 -0.01(-33.33%)
Mar 24, 2017 0.0140 0.0218 0.0140 0.0210 13,291 -0.00(-4.11%)
Mar 23, 2017 0.0200 0.0219 0.0200 0.0219 5,100 +0.00(+9.50%)
Mar 22, 2017 0.0220 0.0220 0.0189 0.0200 26,277 +0.00(+5.26%)
Mar 21, 2017 0.0190 0.0190 0.0185 0.0190 24,900 +0.00(+0.53%)
Mar 20, 2017 0.0172 0.0189 0.0130 0.0189 136,195 +0.00(+11.18%)
Mar 17, 2017 0.0197 0.0197 0.0170 0.0170 105,430 -0.00(-9.69%)
Mar 16, 2017 0.0188 0.0188 0.0188 0.0188 10,015 -0.01(-23.79%)
Mar 15, 2017 0.0188 0.0247 0.0180 0.0247 93,625 +0.00(+0.00%)
Mar 14, 2017 0.0171 0.0247 0.0171 0.0247 86,500 +0.01(+44.44%)
Mar 13, 2017 0.0250 0.0250 0.0171 0.0171 91,000 -0.00(-10.49%)
Mar 10, 2017 0.0200 0.0200 0.0191 0.0191 26,739 -0.00(-4.49%)
Mar 09, 2017 0.0200 0.0285 0.0150 0.0200 353,425 +0.01(+33.33%)
Mar 08, 2017 0.0175 0.0190 0.0150 0.0150 177,500 -0.01(-25.00%)
Mar 07, 2017 0.0240 0.0240 0.0150 0.0200 353,860 -0.00(-16.67%)
Mar 06, 2017 0.0279 0.0279 0.0231 0.0240 62,289 -0.00(-14.29%)
Mar 03, 2017 0.0285 0.0298 0.0250 0.0280 42,316 -0.00(-2.91%)
Mar 02, 2017 0.0300 0.0300 0.0270 0.0288 57,808 -0.00(-3.55%)
Mar 01, 2017 0.0260 0.0299 0.0151 0.0299 260,728 +0.00(+0.00%)
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%)
Dec 01, 2016 0.0039 0.0039 0.0033 0.0033 117,203 -0.00(-15.38%)
Nov 30, 2016 0.0036 0.0040 0.0036 0.0039 670,000 +0.00(+95.00%)
Nov 29, 2016 0.0040 0.0040 0.0020 0.0020 602,000 -0.00(-50.00%)
Nov 28, 2016 0.0022 0.0040 0.0022 0.0040 1,676,303 +0.00(+90.48%)
Nov 23, 2016 0.0021 0.0021 0.0021 0 -0.00(-30.00%)
Nov 22, 2016 0.0030 0.0038 0.0025 0.0030 109,000 +0.00(+42.86%)
Nov 21, 2016 0.0030 0.0039 0.0021 0.0021 642,097 -0.00(-47.50%)
Nov 17, 2016 0.0040 0.0040 0.0040 0 +0.00(+89.66%)
Nov 16, 2016 0.0021 0.0021 0.0021 0.0021 7,500 -0.00(-44.50%)
Nov 15, 2016 0.0030 0.0038 0.0030 0.0038 100,000 +0.00(+18.75%)
Nov 11, 2016 0.0032 0.0032 0.0032 0 +0.00(+60.00%)
Nov 10, 2016 0.0027 0.0027 0.0020 0.0020 40,050 -0.00(-47.37%)
Nov 09, 2016 0.0038 0.0038 0.0038 0.0038 30,000 -0.00(-5.00%)
Nov 08, 2016 0.0040 0.0040 0.0040 0.0040 30,000 -0.00(-9.09%)
Nov 07, 2016 0.0040 0.0044 0.0040 0.0044 800,000 +0.00(+0.00%)
Nov 04, 2016 0.0035 0.0044 0.0035 0.0044 900,000 +0.00(+25.71%)
Nov 02, 2016 0.0035 0.0035 0.0035 0 -0.00(-12.50%)
Nov 01, 2016 0.0035 0.0040 0.0035 0.0040 755,582 +0.00(+60.00%)
Oct 31, 2016 0.0020 0.0035 0.0020 0.0025 434,119 -0.00(-20.76%)
Oct 28, 2016 0.0019 0.0041 0.0015 0.0032 642,200 +0.00(+75.28%)
Oct 27, 2016 0.0014 0.0040 0.0012 0.0018 2,580,707 +0.00(+5.88%)
Oct 26, 2016 0.0017 0.0017 0.0017 0.0017 90,000 +0.00(+0.00%)
Oct 25, 2016 0.0023 0.0023 0.0017 0.0017 83,985 -0.00(-32.00%)
Oct 21, 2016 0.0025 0.0025 0.0025 0 -0.00(-3.85%)
Oct 18, 2016 0.0026 0.0026 0.0026 0 +0.00(+0.00%)
Oct 17, 2016 0.0025 0.0026 0.0025 0.0026 33,688 +0.00(+18.18%)
Oct 14, 2016 0.0019 0.0022 0.0019 0.0022 579,750 +0.00(+15.79%)
Oct 13, 2016 0.0018 0.0019 0.0018 0.0019 50,000 +0.00(+18.75%)
Oct 11, 2016 0.0016 0.0016 0.0016 0 +0.00(+0.00%)
Oct 07, 2016 0.0016 0.0016 0.0016 0 -0.00(-4.76%)
Oct 06, 2016 0.0016 0.0017 0.0016 0.0017 1,020,000 -0.00(-32.80%)
Oct 04, 2016 0.0025 0.0025 0.0025 0 +0.00(+66.67%)
Oct 03, 2016 0.0015 0.0015 0.0015 0.0015 0 +0.00(+0.00%)
Sep 30, 2016 0.0015 0.0015 0.0015 0.0015 0 +0.00(+0.00%)
Sep 29, 2016 0.0015 0.0015 0.0015 0.0015 0 +0.00(+0.00%)
Sep 28, 2016 0.0015 0.0015 0.0015 0.0015 0 +0.00(+0.00%)
Sep 27, 2016 0.0015 0.0015 0.0015 0.0015 0 +0.00(+0.00%)
Sep 26, 2016 0.0015 0.0015 0.0015 0.0015 14,520 -0.00(-1.96%)
Sep 23, 2016 0.0013 0.0018 0.0013 0.0015 1,375,359 +0.00(+17.69%)
Sep 22, 2016 0.0017 0.0018 0.0013 0.0013 3,103,236 +0.00(+0.00%)
Sep 19, 2016 0.0013 0.0013 0.0013 0 -0.00(-23.53%)
Sep 16, 2016 0.0016 0.0017 0.0015 0.0017 66,225 +0.00(+25.93%)
Sep 15, 2016 0.0013 0.0014 0.0013 0.0014 410,000 -0.00(-15.62%)
Sep 14, 2016 0.0016 0.0016 0.0016 0.0016 10,000 +0.00(+14.29%)
Sep 08, 2016 0.0014 0.0014 0.0014 0 +0.00(+0.57%)
Sep 07, 2016 0.0019 0.0019 0.0013 0.0014 316,952 -0.00(-30.40%)
Sep 06, 2016 0.0020 0.0020 0.0020 0.0020 104,370 +0.00(+0.00%)
Sep 02, 2016 0.0020 0.0020 0.0020 0 +0.00(+66.67%)
Sep 01, 2016 0.0012 0.0012 0.0012 0.0012 200,000 -0.00(-14.29%)
Aug 31, 2016 0.0014 0.0015 0.0012 0.0014 643,866 +0.00(+0.00%)
Aug 30, 2016 0.0018 0.0020 0.0014 0.0014 342,500 -0.00(-22.22%)
Aug 29, 2016 0.0017 0.0018 0.0017 0.0018 133,030 +0.00(+50.00%)
Aug 26, 2016 0.0008 0.0017 0.0008 0.0012 190,000 -0.00(-14.29%)
Aug 25, 2016 0.0019 0.0019 0.0012 0.0014 900,000 +0.00(+27.27%)
Aug 24, 2016 0.0011 0.0011 0.0011 0.0011 10,000 -0.00(-26.67%)
Aug 23, 2016 0.0012 0.0015 0.0012 0.0015 50,000 +0.00(+0.00%)
Aug 19, 2016 0.0015 0.0015 0.0015 0 -0.00(-25.00%)
Aug 18, 2016 0.0009 0.0020 0.0009 0.0020 1,247,162 +0.00(+185.71%)
Aug 11, 2016 0.0007 0.0007 0.0007 0 -0.00(-22.22%)
Aug 09, 2016 0.0009 0.0009 0.0009 0 -0.00(-10.00%)
Aug 02, 2016 0.0010 0.0010 0.0010 10 +0.00(+66.67%)
Jul 29, 2016 0.0006 0.0006 0.0006 0 -0.00(-14.29%)
Jul 13, 2016 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Jul 07, 2016 0.0007 0.0007 0.0007 0 -0.00(-22.22%)
Jun 28, 2016 0.0009 0.0009 0.0009 0 -0.00(-10.00%)
Jun 24, 2016 0.0010 0.0010 0.0010 0 -0.00(-16.67%)
Jun 16, 2016 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Jun 02, 2016 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Jun 01, 2016 0.0012 0.0012 0.0012 0.0012 40,000 +0.00(+9.09%)
May 27, 2016 0.0011 0.0011 0.0011 0 +0.00(+10.00%)
May 26, 2016 0.0010 0.0010 0.0010 0.0010 6,000 +0.00(+0.00%)
May 25, 2016 0.0008 0.0010 0.0008 0.0010 300,000 +0.00(+66.67%)
May 23, 2016 0.0006 0.0006 0.0006 0 -0.00(-20.42%)
May 18, 2016 0.0008 0.0008 0.0008 0 -0.00(-5.75%)
May 13, 2016 0.0008 0.0008 0.0008 0 -0.00(-11.11%)
May 12, 2016 0.0009 0.0009 0.0009 0.0009 137,050 +0.00(+0.00%)
May 10, 2016 0.0009 0.0009 0.0009 0 +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.