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

Urban Television Network Corp (OP: URBT )

0.0001 UNCHANGED
Streaming Delayed 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, 2006 0.0400 0.0400 0.0330 0.0330 121,000 -0.01(-17.50%)
Apr 27, 2006 0.0400 0.0400 0.0400 0.0400 25,000 -0.00(-2.20%)
Apr 26, 2006 0.0400 0.0410 0.0380 0.0409 138,500 +0.01(+23.94%)
Apr 25, 2006 0.0400 0.0400 0.0330 0.0330 104,000 -0.01(-17.50%)
Apr 24, 2006 0.0400 0.0410 0.0400 0.0400 80,200 +0.00(+0.76%)
Apr 21, 2006 0.0398 0.0398 0.0396 0.0397 95,000 +0.00(+10.28%)
Apr 20, 2006 0.0361 0.0361 0.0360 0.0360 102,000 +0.00(+0.00%)
Apr 19, 2006 0.0400 0.0400 0.0350 0.0360 133,000 -0.00(-10.00%)
Apr 18, 2006 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
Apr 17, 2006 0.0400 0.0400 0.0400 0.0400 195,500 +0.00(+0.00%)
Apr 13, 2006 0.0380 0.0424 0.0380 0.0400 426,700 +0.00(+8.11%)
Apr 12, 2006 0.0370 0.0370 0.0350 0.0370 375,850 -0.00(-5.13%)
Apr 11, 2006 0.0390 0.0400 0.0390 0.0390 188,300 +0.00(+11.43%)
Apr 10, 2006 0.0350 0.0350 0.0350 0.0350 61,600 +0.00(+0.00%)
Apr 07, 2006 0.0350 0.0350 0.0350 0.0350 98,300 -0.00(-7.89%)
Apr 06, 2006 0.0380 0.0380 0.0380 0.0380 0 +0.00(+0.00%)
Apr 05, 2006 0.0351 0.0380 0.0330 0.0380 475,000 +0.00(+8.26%)
Apr 04, 2006 0.0380 0.0400 0.0351 0.0351 196,600 -0.00(-7.63%)
Apr 03, 2006 0.0400 0.0400 0.0370 0.0380 248,500 -0.00(-5.00%)
Mar 31, 2006 0.0370 0.0400 0.0370 0.0400 97,925 +0.00(+8.11%)
Mar 30, 2006 0.0400 0.0400 0.0370 0.0370 162,500 -0.00(-7.50%)
Mar 29, 2006 0.0430 0.0430 0.0400 0.0400 78,250 +0.00(+0.00%)
Mar 28, 2006 0.0400 0.0400 0.0400 0.0400 222,000 +0.00(+0.00%)
Mar 27, 2006 0.0400 0.0400 0.0400 0.0400 156,072 -0.00(-11.11%)
Mar 24, 2006 0.0410 0.0450 0.0400 0.0450 199,841 +0.00(+7.14%)
Mar 23, 2006 0.0450 0.0450 0.0400 0.0420 164,700 +0.00(+2.44%)
Mar 22, 2006 0.0460 0.0460 0.0410 0.0410 99,200 -0.01(-14.58%)
Mar 21, 2006 0.0410 0.0480 0.0410 0.0480 131,500 +0.01(+17.07%)
Mar 20, 2006 0.0400 0.0480 0.0400 0.0410 355,425 -0.00(-4.65%)
Mar 17, 2006 0.0480 0.0480 0.0400 0.0430 394,699 -0.00(-6.52%)
Mar 16, 2006 0.0550 0.0650 0.0450 0.0460 1,709,549 -0.00(-7.07%)
Mar 15, 2006 0.0420 0.0495 0.0410 0.0495 795,350 +0.01(+17.86%)
Mar 14, 2006 0.0365 0.0420 0.0360 0.0420 119,120 +0.00(+5.00%)
Mar 13, 2006 0.0400 0.0420 0.0400 0.0400 58,075 +0.00(+0.00%)
Mar 10, 2006 0.0400 0.0450 0.0400 0.0400 76,550 -0.00(-2.44%)
Mar 09, 2006 0.0390 0.0445 0.0350 0.0410 176,900 +0.00(+7.89%)
Mar 08, 2006 0.0390 0.0400 0.0350 0.0380 382,966 +0.00(+8.57%)
Mar 07, 2006 0.0350 0.0350 0.0350 0.0350 5,000 -0.00(-2.78%)
Mar 06, 2006 0.0390 0.0390 0.0351 0.0360 40,390 -0.00(-7.69%)
Mar 03, 2006 0.0399 0.0399 0.0380 0.0390 267,000 -0.00(-2.26%)
Mar 02, 2006 0.0400 0.0400 0.0399 0.0399 18,200 +0.01(+16.67%)
Mar 01, 2006 0.0390 0.0400 0.0342 0.0342 158,000 -0.01(-14.50%)
Feb 28, 2006 0.0390 0.0430 0.0400 0.0400 64,452 +0.00(+2.56%)
Feb 27, 2006 0.0390 0.3500 0.0330 0.0390 359,200 +0.00(+0.00%)
Feb 24, 2006 0.0460 0.0495 0.0380 0.0390 2,032,650 -0.00(-11.36%)
Feb 23, 2006 0.0460 0.0460 0.0420 0.0440 1,170,680 -0.01(-10.20%)
Feb 22, 2006 0.0460 0.0490 0.0410 0.0490 239,519 +0.00(+8.89%)
Feb 21, 2006 0.0410 0.0460 0.0360 0.0450 225,500 +0.00(+12.50%)
Feb 17, 2006 0.0400 0.0450 0.0350 0.0400 178,600 +0.00(+11.11%)
Feb 16, 2006 0.0350 0.0370 0.0350 0.0360 106,800 -0.00(-5.26%)
Feb 15, 2006 0.0350 0.0380 0.0350 0.0380 247,789 -0.00(-2.56%)
Feb 14, 2006 0.0350 0.0390 0.0350 0.0390 317,312 -0.00(-2.50%)
Feb 13, 2006 0.0450 0.0450 0.0370 0.0400 257,100 +0.00(+2.56%)
Feb 10, 2006 0.0420 0.0420 0.0390 0.0390 455,550 -0.00(-2.50%)
Feb 09, 2006 0.0450 0.0450 0.0400 0.0400 283,000 -0.00(-11.11%)
Feb 08, 2006 0.0420 0.0490 0.0400 0.0450 389,300 +0.00(+12.50%)
Feb 07, 2006 0.0420 0.0430 0.0400 0.0400 293,500 -0.00(-11.11%)
Feb 06, 2006 0.0490 0.0500 0.0450 0.0450 232,100 -0.00(-4.26%)
Feb 03, 2006 0.0500 0.0500 0.0470 0.0470 324,500 -0.00(-6.00%)
Feb 02, 2006 0.0530 0.0530 0.0500 0.0500 370,500 -0.00(-4.76%)
Feb 01, 2006 0.0515 0.0600 0.0500 0.0525 505,000 +0.00(+0.96%)
Jan 31, 2006 0.0550 0.0550 0.0500 0.0520 322,300 -0.01(-11.86%)
Jan 30, 2006 0.0690 0.0690 0.0520 0.0590 211,000 -0.01(-10.61%)
Jan 27, 2006 0.0750 0.0750 0.0660 0.0660 127,900 -0.00(-5.71%)
Jan 26, 2006 0.0900 0.0900 0.0690 0.0700 448,754 -0.02(-22.22%)
Jan 25, 2006 0.0600 0.1000 0.0600 0.0900 1,455,202 +0.03(+50.00%)
Jan 24, 2006 0.0500 0.0700 0.0420 0.0600 366,952 +0.01(+33.33%)
Jan 23, 2006 0.0550 0.0550 0.0402 0.0450 239,107 -0.01(-25.00%)
Jan 20, 2006 0.0500 0.0600 0.0402 0.0600 117,002 +0.01(+20.00%)
Jan 19, 2006 0.0500 0.0550 0.0500 0.0500 220,900 +0.00(+0.00%)
Jan 18, 2006 0.0500 0.0600 0.0500 0.0500 50,994 -0.01(-23.08%)
Jan 17, 2006 0.0750 0.0800 0.0500 0.0650 280,500 +0.01(+8.33%)
Jan 13, 2006 0.0550 0.0600 0.0550 0.0600 95,500 +0.01(+25.00%)
Jan 12, 2006 0.0550 0.0550 0.0460 0.0480 267,800 -0.00(-4.00%)
Jan 11, 2006 0.0500 0.0500 0.0500 0.0500 67,050 -0.00(-9.09%)
Jan 10, 2006 0.0600 0.0600 0.0500 0.0550 128,000 +0.00(+0.00%)
Jan 09, 2006 0.0600 0.0600 0.0500 0.0550 47,495 +0.00(+10.00%)
Jan 06, 2006 0.0500 0.0500 0.0450 0.0500 187,200 +0.00(+0.00%)
Jan 05, 2006 0.0500 0.0500 0.0450 0.0500 96,300 +0.00(+0.00%)
Jan 04, 2006 0.0480 0.0500 0.0430 0.0500 152,700 +0.01(+11.11%)
Jan 03, 2006 0.0580 0.0580 0.0450 0.0450 54,835 -0.00(-6.25%)
Dec 30, 2005 0.0400 0.0600 0.0400 0.0480 460,943 +0.01(+20.00%)
Dec 29, 2005 0.0375 0.0520 0.0375 0.0400 125,500 +0.00(+6.67%)
Dec 28, 2005 0.0400 0.0400 0.0350 0.0375 176,700 -0.01(-25.00%)
Dec 27, 2005 0.0500 0.0600 0.0310 0.0500 997,700 -0.01(-16.67%)
Dec 23, 2005 0.0550 0.0650 0.0550 0.0600 90,590 +0.01(+33.33%)
Dec 22, 2005 0.0490 0.0510 0.0450 0.0450 250,000 -0.01(-10.00%)
Dec 21, 2005 0.0550 0.0550 0.0490 0.0500 37,500 -0.00(-9.09%)
Dec 20, 2005 0.0600 0.0600 0.0480 0.0550 131,326 +0.00(+10.00%)
Dec 19, 2005 0.0520 0.0520 0.0475 0.0500 50,000 +0.00(+0.00%)
Dec 16, 2005 0.0500 0.0500 0.0450 0.0500 55,000 +0.00(+0.00%)
Dec 15, 2005 0.0500 0.0500 0.0440 0.0500 122,500 +0.01(+11.11%)
Dec 14, 2005 0.0500 0.0530 0.0450 0.0450 198,500 -0.01(-10.00%)
Dec 13, 2005 0.0450 0.0500 0.0450 0.0500 87,312 +0.01(+11.11%)
Dec 12, 2005 0.0450 0.0450 0.0450 0.0450 36,500 +0.00(+0.00%)
Dec 09, 2005 0.0400 0.0450 0.0400 0.0450 108,300 +0.00(+12.50%)
Dec 08, 2005 0.0400 0.0400 0.0350 0.0400 169,200 +0.00(+0.00%)
Dec 07, 2005 0.0450 0.0450 0.0400 0.0400 101,400 +0.00(+0.00%)
Dec 06, 2005 0.0400 0.0450 0.0400 0.0400 113,550 -0.01(-16.67%)
Dec 05, 2005 0.0500 0.0500 0.0450 0.0480 83,500 -0.00(-4.00%)
Dec 02, 2005 0.0600 0.0600 0.0500 0.0500 89,388 +0.01(+25.00%)
Dec 01, 2005 0.0490 0.0490 0.0400 0.0400 147,548 +0.00(+0.00%)
Nov 30, 2005 0.0500 0.0500 0.0400 0.0400 227,725 -0.00(-11.11%)
Nov 29, 2005 0.0530 0.0530 0.0400 0.0450 386,449 -0.01(-15.09%)
Nov 28, 2005 0.0450 0.0550 0.0450 0.0530 292,351 +0.00(+6.00%)
Nov 25, 2005 0.0500 0.0500 0.0410 0.0500 50,523 -0.00(-9.09%)
Nov 23, 2005 0.0600 0.0600 0.0410 0.0550 679,700 -0.01(-14.06%)
Nov 22, 2005 0.0600 0.0640 0.0600 0.0640 19,000 +0.00(+6.67%)
Nov 21, 2005 0.0750 0.0800 0.0600 0.0600 100,000 -0.01(-20.00%)
Nov 18, 2005 0.0680 0.0750 0.0680 0.0750 145,550 +0.01(+25.00%)
Nov 17, 2005 0.0600 0.0650 0.0600 0.0600 78,700 -0.00(-7.41%)
Nov 16, 2005 0.0600 0.0650 0.0500 0.0648 121,667 +0.00(+8.00%)
Nov 15, 2005 0.0510 0.0600 0.0500 0.0600 212,100 +0.00(+9.09%)
Nov 14, 2005 0.0700 0.0700 0.0500 0.0550 139,675 -0.02(-21.43%)
Nov 11, 2005 0.0600 0.0700 0.0600 0.0700 86,183 +0.02(+27.27%)
Nov 10, 2005 0.0700 0.0700 0.0550 0.0550 102,575 -0.02(-30.38%)
Nov 09, 2005 0.0550 0.0790 0.0500 0.0790 316,244 +0.01(+12.86%)
Nov 08, 2005 0.0730 0.0740 0.0500 0.0700 136,380 -0.00(-5.41%)
Nov 07, 2005 0.0750 0.0750 0.0600 0.0740 243,100 -0.00(-1.33%)
Nov 04, 2005 0.0840 0.1030 0.0750 0.0750 191,369 -0.01(-6.25%)
Nov 03, 2005 0.1000 0.1000 0.0700 0.0800 125,500 -0.02(-20.00%)
Nov 02, 2005 0.0850 0.1000 0.0750 0.1000 74,536 +0.01(+17.65%)
Nov 01, 2005 0.0900 0.0900 0.0750 0.0850 89,975 -0.00(-5.56%)
Oct 31, 2005 0.1000 0.1000 0.0700 0.0900 292,506 -0.01(-5.26%)
Oct 28, 2005 0.1050 0.1050 0.0950 0.0950 35,100 -0.01(-9.52%)
Oct 27, 2005 0.1050 0.1050 0.0950 0.1050 73,229 -0.01(-4.55%)
Oct 26, 2005 0.1050 0.1200 0.0990 0.1100 112,371 +0.00(+0.00%)
Oct 25, 2005 0.1000 0.1200 0.0900 0.1100 171,500 -0.01(-4.35%)
Oct 24, 2005 0.1000 0.1150 0.0950 0.1150 140,125 +0.01(+4.55%)
Oct 21, 2005 0.1300 0.1300 0.1000 0.1100 49,400 -0.02(-15.38%)
Oct 20, 2005 0.1400 0.1400 0.1100 0.1300 79,100 +0.02(+18.18%)
Oct 19, 2005 0.1100 0.1400 0.1000 0.1100 205,125 +0.00(+0.00%)
Oct 18, 2005 0.1100 0.1300 0.1000 0.1100 205,300 +0.00(+0.00%)
Oct 17, 2005 0.1000 0.1200 0.1000 0.1100 6,000 -0.01(-8.33%)
Oct 14, 2005 0.1100 0.1300 0.1100 0.1200 62,550 +0.02(+20.00%)
Oct 13, 2005 0.1000 0.1100 0.1000 0.1000 63,200 -0.01(-9.09%)
Oct 12, 2005 0.1200 0.1200 0.1100 0.1100 73,130 +0.01(+8.91%)
Oct 11, 2005 0.1000 0.1010 0.1000 0.1010 57,695 -0.01(-8.18%)
Oct 10, 2005 0.1100 0.1100 0.1000 0.1100 98,510 -0.01(-4.35%)
Oct 07, 2005 0.1100 0.1200 0.1100 0.1150 57,900 -0.00(-4.17%)
Oct 06, 2005 0.1500 0.1600 0.1200 0.1200 65,500 -0.02(-14.29%)
Oct 05, 2005 0.1200 0.1600 0.1200 0.1400 59,000 +0.02(+16.67%)
Oct 04, 2005 0.1000 0.1200 0.1000 0.1200 33,400 +0.00(+0.00%)
Oct 03, 2005 0.1200 0.1200 0.1000 0.1200 107,000 +0.00(+0.00%)
Sep 30, 2005 0.1250 0.1250 0.1200 0.1200 39,550 +0.00(+0.00%)
Sep 29, 2005 0.1300 0.1300 0.1200 0.1200 32,000 -0.01(-7.69%)
Sep 28, 2005 0.1400 0.1400 0.1300 0.1300 28,150 -0.01(-7.14%)
Sep 27, 2005 0.1500 0.1500 0.1350 0.1400 60,355 -0.01(-6.67%)
Sep 26, 2005 0.1740 0.1740 0.1500 0.1500 36,450 -0.02(-11.76%)
Sep 23, 2005 0.1700 0.1850 0.1600 0.1700 175,826 +0.00(+0.00%)
Sep 22, 2005 0.1400 0.1750 0.1400 0.1700 240,000 +0.04(+30.77%)
Sep 21, 2005 0.1400 0.1600 0.1300 0.1300 78,400 +0.00(+0.00%)
Sep 20, 2005 0.1200 0.1500 0.1200 0.1300 246,250 +0.01(+13.04%)
Sep 19, 2005 0.1050 0.1300 0.1050 0.1150 100,650 +0.01(+9.52%)
Sep 16, 2005 0.1000 0.1100 0.1000 0.1050 100,714 +0.00(+5.00%)
Sep 15, 2005 0.0900 0.1150 0.0900 0.1000 142,220 -0.01(-9.09%)
Sep 14, 2005 0.1000 0.1300 0.1000 0.1100 280,700 +0.00(+0.00%)
Sep 13, 2005 0.1100 0.1100 0.1100 0.1100 48,100 +0.00(+0.00%)
Sep 12, 2005 0.1100 0.1300 0.1000 0.1100 127,160 -0.01(-8.33%)
Sep 09, 2005 0.1100 0.1400 0.1100 0.1200 156,000 +0.01(+9.09%)
Sep 08, 2005 0.1100 0.1200 0.0900 0.1100 98,468 -0.02(-15.38%)
Sep 07, 2005 0.1300 0.1300 0.1200 0.1300 62,500 +0.01(+8.33%)
Sep 06, 2005 0.1250 0.1300 0.1200 0.1200 139,508 -0.03(-20.00%)
Sep 02, 2005 0.1500 0.1500 0.1500 0.1500 2,000 +0.01(+7.14%)
Sep 01, 2005 0.1400 0.1400 0.1200 0.1400 105,262 +0.00(+0.00%)
Aug 31, 2005 0.1400 0.1425 0.1400 0.1400 25,000 -0.00(-1.75%)
Aug 30, 2005 0.1400 0.1425 0.1300 0.1425 52,100 -0.01(-5.00%)
Aug 29, 2005 0.1500 0.1625 0.1400 0.1500 117,243 +0.00(+0.00%)
Aug 26, 2005 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 25, 2005 0.1400 0.1600 0.1350 0.1500 208,286 +0.02(+15.38%)
Aug 24, 2005 0.1550 0.1550 0.1300 0.1300 119,550 -0.02(-13.33%)
Aug 23, 2005 0.1500 0.1650 0.1500 0.1500 126,000 -0.01(-6.25%)
Aug 22, 2005 0.1500 0.1700 0.1500 0.1600 44,700 -0.01(-5.88%)
Aug 19, 2005 0.1700 0.1700 0.1600 0.1700 44,700 +0.00(+0.00%)
Aug 18, 2005 0.1600 0.1800 0.1500 0.1700 107,000 +0.00(+0.00%)
Aug 17, 2005 0.1700 0.1700 0.1600 0.1700 20,000 -0.01(-8.11%)
Aug 16, 2005 0.2000 0.2000 0.1700 0.1850 56,875 +0.01(+2.78%)
Aug 15, 2005 0.1950 0.1950 0.1750 0.1800 162,610 +0.01(+2.86%)
Aug 12, 2005 0.1950 0.1950 0.1724 0.1750 34,188 +0.00(+1.51%)
Aug 11, 2005 0.1550 0.1800 0.1500 0.1724 148,100 +0.02(+14.93%)
Aug 10, 2005 0.1900 0.2000 0.1500 0.1500 117,500 -0.04(-18.92%)
Aug 09, 2005 0.1750 0.1900 0.1610 0.1850 106,011 +0.01(+2.78%)
Aug 08, 2005 0.1750 0.2000 0.1700 0.1800 119,373 +0.02(+12.50%)
Aug 05, 2005 0.1800 0.1800 0.1600 0.1600 44,428 -0.02(-11.11%)
Aug 04, 2005 0.1700 0.2100 0.1700 0.1800 89,200 +0.01(+5.88%)
Aug 03, 2005 0.1680 0.2000 0.1500 0.1700 336,157 +0.04(+26.87%)
Aug 02, 2005 0.1150 0.1340 0.1150 0.1340 137,200 +0.02(+21.82%)
Aug 01, 2005 0.1250 0.1300 0.1000 0.1100 56,450 -0.02(-15.38%)
Jul 29, 2005 0.1100 0.1300 0.1050 0.1300 149,950 +0.01(+13.04%)
Jul 28, 2005 0.0850 0.1150 0.0850 0.1150 142,425 +0.04(+43.75%)
Jul 27, 2005 0.0800 0.0800 0.0800 0.0800 200 -0.00(-2.44%)
Jul 26, 2005 0.0800 0.0820 0.0710 0.0820 72,975 -0.01(-8.89%)
Jul 25, 2005 0.0800 0.0900 0.0800 0.0900 48,000 +0.00(+0.00%)
Jul 22, 2005 0.0900 0.0900 0.0900 0.0900 20,000 +0.02(+28.57%)
Jul 21, 2005 0.1200 0.1200 0.0700 0.0700 357,850 -0.05(-41.18%)
Jul 20, 2005 0.1000 0.1190 0.1000 0.1190 143,100 +0.01(+13.33%)
Jul 19, 2005 0.1100 0.1100 0.1050 0.1050 37,900 +0.00(+3.96%)
Jul 18, 2005 0.1050 0.1050 0.1000 0.1010 75,000 -0.00(-3.81%)
Jul 15, 2005 0.1200 0.1200 0.1050 0.1050 17,130 +0.00(+0.00%)
Jul 14, 2005 0.1100 0.1200 0.1050 0.1050 56,600 -0.01(-4.55%)
Jul 13, 2005 0.1100 0.1200 0.1100 0.1100 15,500 -0.01(-8.33%)
Jul 12, 2005 0.1100 0.1200 0.1100 0.1200 13,150 +0.00(+0.00%)
Jul 11, 2005 0.1300 0.1300 0.1200 0.1200 4,800 +0.02(+20.00%)
Jul 08, 2005 0.1400 0.1500 0.1000 0.1000 54,500 -0.02(-16.67%)
Jul 07, 2005 0.1150 0.1200 0.1150 0.1200 15,000 +0.02(+20.00%)
Jul 06, 2005 0.1400 0.1400 0.1000 0.1000 89,900 -0.03(-23.08%)
Jul 05, 2005 0.1500 0.1500 0.1000 0.1300 227,400 -0.01(-7.14%)
Jul 01, 2005 0.1600 0.1600 0.1300 0.1400 121,400 -0.01(-6.67%)
Jun 30, 2005 0.1501 0.1550 0.1500 0.1500 51,500 -0.00(-0.07%)
Jun 29, 2005 0.1510 0.1540 0.1501 0.1501 14,550 +0.00(+0.07%)
Jun 28, 2005 0.1500 0.1500 0.1500 0.1500 10,075 +0.00(+0.00%)
Jun 27, 2005 0.1550 0.1550 0.1500 0.1500 20,000 -0.01(-3.23%)
Jun 24, 2005 0.1580 0.1580 0.1550 0.1550 31,000 -0.01(-8.28%)
Jun 23, 2005 0.1600 0.1690 0.1590 0.1690 30,100 +0.01(+5.63%)
Jun 22, 2005 0.1550 0.1600 0.1550 0.1600 30,400 +0.01(+6.67%)
Jun 21, 2005 0.1550 0.1600 0.1500 0.1500 34,500 -0.01(-6.25%)
Jun 20, 2005 0.1700 0.1700 0.1500 0.1600 74,800 +0.00(+0.00%)
Jun 17, 2005 0.1600 0.1600 0.1500 0.1600 42,800 +0.00(+0.00%)
Jun 16, 2005 0.1700 0.1700 0.1600 0.1600 9,700 -0.01(-5.88%)
Jun 15, 2005 0.1700 0.1700 0.1690 0.1700 6,500 +0.01(+6.25%)
Jun 14, 2005 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jun 13, 2005 0.1600 0.1600 0.1600 0.1600 11,000 -0.01(-8.57%)
Jun 10, 2005 0.1750 0.1750 0.1750 0.1750 5,000 +0.00(+0.00%)
Jun 09, 2005 0.1700 0.1750 0.1700 0.1750 13,650 +0.01(+9.37%)
Jun 08, 2005 0.1550 0.1700 0.1550 0.1600 56,000 -0.01(-8.57%)
Jun 07, 2005 0.1510 0.1750 0.1510 0.1750 58,218 +0.02(+12.90%)
Jun 06, 2005 0.1600 0.1600 0.1510 0.1550 98,617 -0.01(-3.13%)
Jun 03, 2005 0.1600 0.1600 0.1600 0.1600 2,550 +0.00(+0.00%)
Jun 02, 2005 0.1700 0.1730 0.1500 0.1600 53,685 -0.01(-8.05%)
Jun 01, 2005 0.1800 0.1890 0.1700 0.1740 64,550 -0.01(-3.33%)
May 31, 2005 0.1900 0.2100 0.1800 0.1800 68,750 -0.04(-18.18%)
May 27, 2005 0.2200 0.2200 0.2200 0.2200 13,000 +0.00(+0.00%)
May 26, 2005 0.2200 0.2200 0.2200 0.2200 46,730 +0.01(+2.33%)
May 25, 2005 0.2150 0.2150 0.2150 0.2150 30,484 +0.01(+2.38%)
May 24, 2005 0.2201 0.2300 0.2000 0.2100 57,600 -0.02(-7.89%)
May 23, 2005 0.2201 0.2280 0.2201 0.2280 6,250 +0.01(+3.54%)
May 20, 2005 0.2300 0.2300 0.2201 0.2202 32,984 +0.00(+0.09%)
May 19, 2005 0.2300 0.2300 0.2200 0.2200 22,316 -0.01(-4.35%)
May 18, 2005 0.2500 0.2500 0.2300 0.2300 45,800 -0.01(-4.17%)
May 17, 2005 0.2500 0.2600 0.2400 0.2400 71,135 -0.05(-17.24%)
May 16, 2005 0.2500 0.2900 0.2000 0.2900 112,695 +0.00(+0.00%)
May 13, 2005 0.2000 0.2900 0.2000 0.2900 79,275 +0.08(+38.10%)
May 12, 2005 0.1950 0.2100 0.1950 0.2100 100,250 +0.01(+7.69%)
May 11, 2005 0.1900 0.1950 0.1900 0.1950 24,500 +0.01(+2.63%)
May 10, 2005 0.1950 0.2000 0.1810 0.1900 85,500 -0.01(-2.56%)
May 09, 2005 0.1700 0.2100 0.1700 0.1950 183,859 +0.01(+2.63%)
May 06, 2005 0.1610 0.1900 0.1610 0.1900 95,400 +0.01(+5.56%)
May 05, 2005 0.1800 0.1800 0.1600 0.1800 42,500 +0.02(+12.50%)
May 04, 2005 0.1800 0.2000 0.1500 0.1600 65,558 -0.01(-5.88%)
May 03, 2005 0.1300 0.1700 0.1300 0.1700 84,911 +0.04(+30.77%)
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.