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
Last Price Updated: 9:38 AM EDT, May 2, 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%)
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.