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 26, 2019 0.0150 0.0150 0.0150 0 +0.00(+19.05%)
Apr 25, 2019 0.0126 0.0126 0.0126 0.0126 100 +0.00(+3.28%)
Apr 22, 2019 0.0122 0.0122 0.0122 0 -0.00(-6.15%)
Apr 18, 2019 0.0130 0.0130 0.0130 0.0130 9,300 -0.00(-13.33%)
Apr 17, 2019 0.0130 0.0150 0.0130 0.0150 14,692 +0.00(+15.38%)
Apr 16, 2019 0.0130 0.0130 0.0130 0.0130 10,000 -0.00(-7.14%)
Apr 15, 2019 0.0122 0.0140 0.0122 0.0140 30,000 -0.00(-14.11%)
Apr 12, 2019 0.0163 0.0163 0.0163 0.0163 500 +0.00(+8.67%)
Apr 10, 2019 0.0150 0.0150 0.0150 0 -0.00(-6.25%)
Apr 09, 2019 0.0110 0.0160 0.0110 0.0160 20,600 +0.01(+45.45%)
Apr 08, 2019 0.0110 0.0110 0.0110 0.0110 1,050 -0.01(-38.55%)
Apr 03, 2019 0.0179 0.0179 0.0179 0 -0.00(-0.56%)
Apr 02, 2019 0.0189 0.0189 0.0180 0.0180 6,100 -0.00(-4.76%)
Apr 01, 2019 0.0189 0.0189 0.0189 0.0189 9,000 +0.00(+30.34%)
Mar 29, 2019 0.0145 0.0145 0.0145 0.0145 2,400 -0.00(-23.28%)
Mar 28, 2019 0.0182 0.0189 0.0110 0.0189 3,200 +0.00(+0.00%)
Mar 27, 2019 0.0189 0.0189 0.0189 0.0189 2,100 +0.00(+8.62%)
Mar 26, 2019 0.0174 0.0174 0.0174 0.0174 100 +0.01(+67.31%)
Mar 22, 2019 0.0104 0.0104 0.0104 0 -0.01(-45.83%)
Mar 21, 2019 0.0192 0.0192 0.0192 1 +0.00(+0.00%)
Mar 20, 2019 0.0170 0.0192 0.0170 0.0192 10,148 +0.00(+10.34%)
Mar 18, 2019 0.0174 0.0174 0.0174 0 +0.01(+74.00%)
Mar 15, 2019 0.0120 0.0175 0.0100 0.0100 73,100 -0.01(-41.86%)
Mar 14, 2019 0.0175 0.0175 0.0172 0.0172 1,100 -0.00(-10.42%)
Mar 13, 2019 0.0120 0.0192 0.0120 0.0192 19,622 +0.00(+28.00%)
Mar 12, 2019 0.0150 0.0150 0.0115 0.0150 38,500 +0.00(+0.00%)
Mar 11, 2019 0.0150 0.0150 0.0148 0.0150 71,000 -0.00(-14.29%)
Mar 08, 2019 0.0175 0.0175 0.0175 0.0175 800 +0.00(+18.24%)
Mar 07, 2019 0.0111 0.0189 0.0111 0.0148 19,146 +0.00(+34.55%)
Mar 06, 2019 0.0194 0.0194 0.0110 0.0110 59,440 -0.01(-40.86%)
Mar 05, 2019 0.0104 0.0186 0.0102 0.0186 5,500 +0.01(+75.47%)
Mar 04, 2019 0.0103 0.0106 0.0103 0.0106 28,000 -0.01(-45.64%)
Mar 01, 2019 0.0195 0.0195 0.0195 0.0195 100 +0.00(+30.00%)
Feb 28, 2019 0.0150 0.0150 0.0150 0.0150 35,000 +0.00(+0.00%)
Feb 27, 2019 0.0249 0.0299 0.0100 0.0150 84,375 -0.01(-49.66%)
Feb 26, 2019 0.0298 0.0298 0.0298 0.0298 100 +0.02(+181.13%)
Feb 25, 2019 0.0300 0.0300 0.0106 0.0106 35,907 -0.01(-49.52%)
Feb 22, 2019 0.0240 0.0240 0.0120 0.0210 6,100 -0.00(-12.50%)
Feb 21, 2019 0.0240 0.0240 0.0120 0.0240 6,600 +0.01(+100.00%)
Feb 20, 2019 0.0292 0.0292 0.0120 0.0120 22,365 -0.00(-8.40%)
Feb 19, 2019 0.0175 0.0175 0.0131 0.0131 20,005 -0.00(-25.14%)
Feb 15, 2019 0.0131 0.0175 0.0131 0.0175 16,000 -0.00(-5.41%)
Feb 14, 2019 0.0185 0.0185 0.0185 0.0185 140 +0.01(+52.89%)
Feb 13, 2019 0.0200 0.0200 0.0120 0.0121 72,100 -0.01(-39.50%)
Feb 12, 2019 0.0200 0.0200 0.0200 0.0200 30,000 +0.00(+0.00%)
Feb 11, 2019 0.0200 0.0200 0.0200 0.0200 9,000 +0.00(+0.00%)
Feb 08, 2019 0.0245 0.0245 0.0200 0.0200 10,900 +0.00(+11.11%)
Feb 06, 2019 0.0180 0.0180 0.0180 0 -0.00(-10.00%)
Feb 05, 2019 0.0249 0.0250 0.0200 0.0200 65,100 +0.01(+33.33%)
Feb 04, 2019 0.0300 0.0300 0.0150 0.0150 36,100 -0.02(-52.98%)
Feb 01, 2019 0.0260 0.0319 0.0260 0.0319 12,000 +0.01(+59.50%)
Jan 31, 2019 0.0200 0.0200 0.0200 0.0200 1,860 -0.00(-0.50%)
Jan 30, 2019 0.0207 0.0207 0.0201 0.0201 16,700 -0.01(-42.41%)
Jan 29, 2019 0.0335 0.0349 0.0300 0.0349 5,258 +0.01(+74.50%)
Jan 28, 2019 0.0350 0.0350 0.0200 0.0200 4,830 -0.02(-42.86%)
Jan 25, 2019 0.0350 0.0350 0.0350 0.0350 100 +0.00(+0.29%)
Jan 24, 2019 0.0337 0.0350 0.0222 0.0349 16,200 +0.01(+33.72%)
Jan 18, 2019 0.0261 0.0261 0.0261 0 +0.01(+24.29%)
Jan 17, 2019 0.0300 0.0310 0.0210 0.0210 20,100 -0.01(-30.00%)
Jan 16, 2019 0.0226 0.0300 0.0226 0.0300 22,000 +0.01(+49.25%)
Jan 15, 2019 0.0200 0.0300 0.0100 0.0201 48,100 -0.02(-47.11%)
Jan 14, 2019 0.0200 0.0380 0.0200 0.0380 7,825 +0.00(+0.00%)
Jan 10, 2019 0.0380 0.0380 0.0380 0 +0.00(+0.00%)
Jan 09, 2019 0.0380 0.0380 0.0380 0.0380 1,080 +0.00(+2.70%)
Jan 07, 2019 0.0370 0.0370 0.0370 0 +0.00(+0.00%)
Jan 03, 2019 0.0370 0.0370 0.0370 0 +0.01(+48.00%)
Dec 31, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 28, 2018 0.0250 0.0250 0.0250 0.0250 10,000 -0.01(-30.56%)
Dec 26, 2018 0.0360 0.0360 0.0360 0 +0.01(+63.64%)
Dec 24, 2018 0.0220 0.0220 0.0220 0.0220 17,100 +0.00(+0.00%)
Dec 21, 2018 0.0250 0.0250 0.0220 0.0220 4,000 +0.00(+0.00%)
Dec 20, 2018 0.0224 0.0224 0.0220 0.0220 114,885 -0.00(-8.33%)
Dec 18, 2018 0.0240 0.0240 0.0240 0 +0.00(+0.00%)
Dec 17, 2018 0.0177 0.0240 0.0177 0.0240 67,198 +0.00(+0.00%)
Dec 14, 2018 0.0240 0.0240 0.0240 0.0240 5,000 +0.00(+20.00%)
Dec 13, 2018 0.0220 0.0220 0.0200 0.0200 26,045 -0.00(-16.67%)
Dec 12, 2018 0.0240 0.0240 0.0240 0.0240 11,000 +0.00(+0.00%)
Dec 11, 2018 0.0250 0.0250 0.0240 0.0240 10,200 -0.00(-4.00%)
Dec 10, 2018 0.0247 0.0250 0.0247 0.0250 1,090 +0.00(+13.64%)
Dec 07, 2018 0.0215 0.0220 0.0215 0.0220 12,500 -0.00(-4.35%)
Dec 06, 2018 0.0250 0.0250 0.0230 0.0230 48,000 +0.00(+2.22%)
Dec 04, 2018 0.0225 0.0225 0.0225 0.0225 5,000 +0.00(+12.50%)
Dec 03, 2018 0.0295 0.0295 0.0200 0.0200 76,910 -0.01(-30.56%)
Nov 30, 2018 0.0228 0.0288 0.0228 0.0288 2,400 +0.01(+30.32%)
Nov 29, 2018 0.0236 0.0236 0.0221 0.0221 25,000 -0.00(-11.60%)
Nov 23, 2018 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Nov 21, 2018 0.0300 0.0300 0.0300 0 +0.00(+9.09%)
Nov 20, 2018 0.0340 0.0340 0.0275 0.0275 31,389 -0.01(-31.25%)
Nov 19, 2018 0.0275 0.0400 0.0275 0.0400 24,562 +0.01(+41.34%)
Nov 16, 2018 0.0350 0.0350 0.0283 0.0283 22,500 -0.01(-29.25%)
Nov 14, 2018 0.0400 0.0400 0.0400 0 +0.01(+18.34%)
Nov 13, 2018 0.0288 0.0400 0.0288 0.0338 4,200 +0.00(+0.00%)
Nov 12, 2018 0.0275 0.0338 0.0275 0.0338 6,800 -0.01(-14.65%)
Nov 09, 2018 0.0396 0.0396 0.0396 0.0396 100 +0.00(+0.00%)
Nov 08, 2018 0.0396 0.0396 0.0396 0.0396 300 +0.00(+5.60%)
Nov 06, 2018 0.0375 0.0375 0.0375 0 -0.00(-6.25%)
Nov 05, 2018 0.0350 0.0401 0.0350 0.0400 3,378 +0.01(+48.15%)
Nov 02, 2018 0.0275 0.0275 0.0270 0.0270 21,700 -0.00(-1.82%)
Nov 01, 2018 0.0300 0.0300 0.0275 0.0275 8,400 +0.00(+10.00%)
Oct 29, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.40%)
Oct 26, 2018 0.0249 0.0249 0.0249 0.0249 1,000 +0.00(+24.50%)
Oct 25, 2018 0.0150 0.0200 0.0150 0.0200 1,120 +0.01(+33.33%)
Oct 24, 2018 0.0250 0.0250 0.0150 0.0150 28,700 -0.01(-49.83%)
Oct 22, 2018 0.0299 0.0299 0.0299 0 -0.00(-0.33%)
Oct 19, 2018 0.0300 0.0300 0.0300 0.0300 3,000 +0.00(+0.00%)
Oct 18, 2018 0.0300 0.0300 0.0300 0.0300 4,000 +0.00(+0.33%)
Oct 17, 2018 0.0300 0.0300 0.0175 0.0299 5,600 +0.01(+71.84%)
Oct 16, 2018 0.0174 0.0174 0.0174 0.0174 7,000 -0.01(-30.40%)
Oct 15, 2018 0.0289 0.0289 0.0212 0.0250 29,000 +0.01(+34.41%)
Oct 12, 2018 0.0174 0.0186 0.0174 0.0186 16,700 -0.01(-25.00%)
Oct 11, 2018 0.0260 0.0287 0.0248 0.0248 17,752 +0.01(+43.35%)
Oct 10, 2018 0.0171 0.0173 0.0171 0.0173 7,400 -0.01(-33.20%)
Oct 09, 2018 0.0220 0.0259 0.0220 0.0259 29,300 +0.01(+43.89%)
Oct 08, 2018 0.0259 0.0259 0.0180 0.0180 1,500 -0.01(-21.74%)
Oct 05, 2018 0.0233 0.0233 0.0230 0.0230 3,000 +0.00(+0.00%)
Oct 04, 2018 0.0230 0.0230 0.0230 0.0230 20,000 +0.01(+53.33%)
Oct 03, 2018 0.0173 0.0210 0.0150 0.0150 13,150 -0.01(-40.00%)
Oct 02, 2018 0.0220 0.0250 0.0220 0.0250 31,150 +0.00(+0.40%)
Sep 27, 2018 0.0249 0.0249 0.0249 0 +0.01(+64.90%)
Sep 26, 2018 0.0201 0.0201 0.0151 0.0151 13,750 -0.01(-39.36%)
Sep 25, 2018 0.0210 0.0249 0.0120 0.0249 136,950 -0.01(-17.00%)
Sep 24, 2018 0.0300 0.0300 0.0300 0.0300 3,500 +0.01(+42.86%)
Sep 21, 2018 0.0210 0.0222 0.0210 0.0210 11,700 -0.01(-25.00%)
Sep 20, 2018 0.0280 0.0280 0.0280 0.0280 10,600 +0.01(+33.33%)
Sep 19, 2018 0.0210 0.0210 0.0210 0.0210 3,900 -0.01(-25.00%)
Sep 18, 2018 0.0215 0.0280 0.0215 0.0280 11,803 +0.01(+38.61%)
Sep 17, 2018 0.0210 0.0270 0.0200 0.0202 69,887 -0.01(-27.86%)
Sep 14, 2018 0.0280 0.0280 0.0280 0.0280 10,400 -0.00(-3.45%)
Sep 13, 2018 0.0300 0.0300 0.0260 0.0290 21,671 -0.00(-3.33%)
Sep 12, 2018 0.0300 0.0300 0.0300 0.0300 150 +0.00(+15.38%)
Sep 11, 2018 0.0260 0.0260 0.0260 0.0260 4,139 -0.00(-7.14%)
Sep 10, 2018 0.0285 0.0300 0.0280 0.0280 6,878 -0.00(-6.67%)
Sep 07, 2018 0.0300 0.0300 0.0300 0.0300 12,500 +0.00(+3.45%)
Sep 06, 2018 0.0300 0.0300 0.0290 0.0290 14,800 -0.00(-3.33%)
Sep 04, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 31, 2018 0.0300 0.0300 0.0300 0 -0.00(-7.12%)
Aug 28, 2018 0.0323 0.0323 0.0323 0 +0.00(+14.95%)
Aug 27, 2018 0.0281 0.0281 0.0281 0.0281 4,800 -0.00(-3.77%)
Aug 24, 2018 0.0389 0.0389 0.0292 0.0292 65,300 -0.01(-24.74%)
Aug 23, 2018 0.0300 0.0388 0.0300 0.0388 1,800 +0.01(+49.23%)
Aug 22, 2018 0.0260 0.0260 0.0260 0.0260 2,000 -0.01(-33.16%)
Aug 21, 2018 0.0389 0.0389 0.0260 0.0389 8,000 +0.01(+49.62%)
Aug 20, 2018 0.0368 0.0390 0.0260 0.0260 12,700 -0.01(-33.33%)
Aug 17, 2018 0.0376 0.0390 0.0376 0.0390 2,500 +0.00(+3.72%)
Aug 16, 2018 0.0260 0.0376 0.0260 0.0376 41,659 +0.01(+44.62%)
Aug 15, 2018 0.0250 0.0260 0.0250 0.0260 7,900 -0.01(-33.16%)
Aug 14, 2018 0.0389 0.0389 0.0389 0.0389 200 +0.02(+72.89%)
Aug 13, 2018 0.0225 0.0225 0.0225 0.0225 17,666 -0.01(-29.69%)
Aug 09, 2018 0.0320 0.0320 0.0320 0 +0.00(+0.00%)
Aug 08, 2018 0.0320 0.0320 0.0220 0.0320 15,757 +0.00(+0.00%)
Aug 07, 2018 0.0320 0.0320 0.0266 0.0320 4,065 +0.01(+35.59%)
Aug 06, 2018 0.0210 0.0236 0.0210 0.0236 7,205 -0.01(-32.38%)
Aug 03, 2018 0.0321 0.0398 0.0241 0.0349 133,000 -0.00(-12.53%)
Aug 02, 2018 0.0360 0.0400 0.0321 0.0399 118,985 +0.00(+7.84%)
Aug 01, 2018 0.0370 0.0370 0.0370 0.0370 2,502 +0.00(+0.00%)
Jul 31, 2018 0.0386 0.0437 0.0370 0.0370 9,700 -0.00(-0.54%)
Jul 30, 2018 0.0371 0.0372 0.0371 0.0372 6,000 -0.01(-16.22%)
Jul 27, 2018 0.0445 0.0445 0.0377 0.0444 98,300 +0.00(+10.72%)
Jul 26, 2018 0.0445 0.0445 0.0401 0.0401 25,335 -0.01(-15.76%)
Jul 25, 2018 0.0487 0.0487 0.0453 0.0476 13,200 -0.00(-2.54%)
Jul 24, 2018 0.0431 0.0489 0.0430 0.0488 18,800 -0.00(-0.12%)
Jul 23, 2018 0.0447 0.0489 0.0420 0.0489 63,396 +0.00(+0.00%)
Jul 20, 2018 0.0454 0.0489 0.0454 0.0489 19,600 +0.00(+7.59%)
Jul 19, 2018 0.0490 0.0490 0.0445 0.0454 19,200 -0.00(-7.06%)
Jul 18, 2018 0.0487 0.0489 0.0487 0.0489 5,122 +0.00(+3.03%)
Jul 17, 2018 0.0485 0.0487 0.0300 0.0475 163,796 +0.01(+29.96%)
Jul 16, 2018 0.0452 0.0484 0.0351 0.0365 88,000 -0.01(-26.96%)
Jul 13, 2018 0.0500 0.0500 0.0500 0.0500 49,250 -0.00(-3.83%)
Jul 12, 2018 0.0501 0.0520 0.0500 0.0520 15,723 +0.00(+8.31%)
Jul 11, 2018 0.0430 0.0785 0.0400 0.0480 100,326 -0.00(-3.61%)
Jul 10, 2018 0.0585 0.0585 0.0402 0.0498 31,829 -0.01(-15.02%)
Jul 09, 2018 0.0591 0.0795 0.0401 0.0586 17,374 -0.00(-0.68%)
Jul 06, 2018 0.0590 0.0590 0.0401 0.0590 12,315 +0.01(+18.59%)
Jul 05, 2018 0.0666 0.0666 0.0429 0.0498 31,000 -0.00(-6.13%)
Jul 03, 2018 0.0530 0.0530 0.0530 0 -0.01(-13.96%)
Jul 02, 2018 0.0796 0.0796 0.0596 0.0616 57,255 -0.01(-8.74%)
Jun 29, 2018 0.0673 0.0797 0.0673 0.0675 73,434 +0.00(+0.15%)
Jun 28, 2018 0.0690 0.0755 0.0673 0.0674 139,984 -0.00(-4.94%)
Jun 27, 2018 0.0800 0.0800 0.0687 0.0709 102,827 -0.01(-11.04%)
Jun 26, 2018 0.0798 0.0800 0.0751 0.0797 400,915 +0.01(+9.48%)
Jun 25, 2018 0.0871 0.0871 0.0715 0.0728 49,700 -0.01(-13.21%)
Jun 22, 2018 0.0870 0.0870 0.0715 0.0839 115,156 -0.00(-3.48%)
Jun 21, 2018 0.0840 0.0870 0.0751 0.0869 114,826 +0.00(+3.45%)
Jun 20, 2018 0.0840 0.0871 0.0840 0.0840 48,532 -0.00(-0.72%)
Jun 19, 2018 0.1000 0.1000 0.0791 0.0846 196,958 +0.00(+0.13%)
Jun 18, 2018 0.0755 0.0890 0.0755 0.0845 51,200 +0.01(+12.67%)
Jun 15, 2018 0.0960 0.0960 0.0750 146,878 -0.02(-21.88%)
Jun 14, 2018 0.1000 0.0980 0.0802 0.0960 14,933 -0.00(-2.04%)
Jun 13, 2018 0.0800 0.1000 0.0800 0.0980 109,300 +0.00(+3.16%)
Jun 12, 2018 0.0775 0.0975 0.0751 0.0950 214,893 +0.02(+26.67%)
Jun 11, 2018 0.0461 0.0800 0.0461 0.0750 281,038 +0.01(+25.00%)
Jun 08, 2018 0.0620 0.0700 0.0600 0.0600 108,652 +0.00(+4.62%)
Jun 07, 2018 0.0679 0.0679 0.0451 0.0573 14,347 -0.01(-15.54%)
Jun 06, 2018 0.1000 0.1000 0.0455 0.0679 51,485 +0.00(+0.00%)
Jun 05, 2018 0.0501 0.0690 0.0451 0.0679 41,743 +0.00(+4.46%)
Jun 04, 2018 0.0745 0.0745 0.0500 0.0650 47,994 -0.00(-5.52%)
Jun 01, 2018 0.0755 0.0800 0.0500 0.0688 128,954 -0.01(-8.81%)
May 31, 2018 0.0790 0.0791 0.0507 0.0755 71,392 +0.02(+49.11%)
May 30, 2018 0.0650 0.0800 0.0506 0.0506 278,117 -0.02(-24.48%)
May 29, 2018 0.0690 0.0700 0.0560 0.0670 102,696 +0.00(+0.00%)
May 25, 2018 0.0670 0.0670 0.0670 0 -0.00(-2.90%)
May 24, 2018 0.0536 0.0690 0.0536 0.0690 111,935 +0.01(+25.68%)
May 23, 2018 0.0500 0.0750 0.0468 0.0549 110,441 +0.01(+11.27%)
May 22, 2018 0.0716 0.0800 0.0465 0.0493 367,611 -0.01(-21.87%)
May 21, 2018 0.0550 0.0660 0.0450 0.0631 283,339 +0.02(+40.33%)
May 18, 2018 0.0500 0.0850 0.0450 0.0450 966,272 +0.00(+12.50%)
May 17, 2018 0.0350 0.0570 0.0340 0.0400 395,960 +0.00(+14.29%)
May 16, 2018 0.0152 0.0350 0.0152 0.0350 240,313 +0.00(+9.38%)
May 15, 2018 0.0300 0.0330 0.0280 0.0320 301,550 +0.01(+28.00%)
May 14, 2018 0.0250 0.0250 0.0200 0.0250 97,945 +0.01(+25.00%)
May 11, 2018 0.0200 0.0200 0.0200 0.0200 12,000 +0.00(+0.00%)
May 10, 2018 0.0220 0.0220 0.0200 0.0200 41,000 -0.00(-14.71%)
May 08, 2018 0.0234 0.0234 0.0234 0 +0.00(+6.59%)
May 07, 2018 0.0250 0.0250 0.0220 0.0220 3,300 -0.00(-1.30%)
May 04, 2018 0.0220 0.0245 0.0220 0.0223 7,500 -0.00(-9.02%)
May 03, 2018 0.0200 0.0245 0.0200 0.0245 36,975 +0.00(+10.36%)
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.