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: 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, 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%)
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.