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: 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 (%)
Jun 30, 2021 0.0368 0.0427 0.0314 0.0314 2,505 -0.01(-26.46%)
Jun 29, 2021 0.0400 0.0427 0.0400 0.0427 19,080 +0.01(+15.72%)
Jun 28, 2021 0.0425 0.0425 0.0304 0.0369 13,089 +0.00(+1.65%)
Jun 25, 2021 0.0320 0.0363 0.0320 0.0363 2,992 +0.00(+3.71%)
Jun 24, 2021 0.0300 0.0350 0.0300 0.0350 22,453 +0.00(+16.28%)
Jun 22, 2021 0.0301 0.0301 0.0301 0 -0.01(-22.82%)
Jun 21, 2021 0.0427 0.0427 0.0304 0.0390 5,357 +0.00(+12.39%)
Jun 18, 2021 0.0300 0.0426 0.0295 0.0347 63,660 -0.00(-11.93%)
Jun 17, 2021 0.0394 0.0394 0.0335 0.0394 12,591 +0.00(+0.00%)
Jun 16, 2021 0.0420 0.0420 0.0336 0.0394 48,500 +0.00(+8.54%)
Jun 15, 2021 0.0293 0.0363 0.0285 0.0363 37,948 +0.01(+23.89%)
Jun 14, 2021 0.0427 0.0427 0.0293 0.0293 40,403 +0.00(+1.74%)
Jun 11, 2021 0.0399 0.0425 0.0275 0.0288 33,888 -0.01(-32.08%)
Jun 10, 2021 0.0423 0.0424 0.0423 0.0424 50,791 +0.00(+0.00%)
Jun 09, 2021 0.0424 0.0424 0.0424 0.0424 3,160 -0.00(-0.24%)
Jun 08, 2021 0.0265 0.0425 0.0265 0.0425 73,905 +0.01(+19.72%)
Jun 07, 2021 0.0400 0.0424 0.0261 0.0355 73,046 -0.00(-11.25%)
Jun 04, 2021 0.0348 0.0428 0.0278 0.0400 48,346 +0.01(+33.33%)
Jun 03, 2021 0.0350 0.0365 0.0300 0.0300 38,919 -0.01(-14.29%)
Jun 02, 2021 0.0350 0.0350 0.0315 0.0350 7,351 +0.00(+10.06%)
Jun 01, 2021 0.0419 0.0419 0.0318 0.0318 4,517 -0.00(-3.64%)
May 28, 2021 0.0350 0.0350 0.0260 0.0330 50,510 -0.00(-5.44%)
May 27, 2021 0.0349 0.0349 0.0305 0.0349 26,060 +0.00(+0.00%)
May 26, 2021 0.0428 0.0428 0.0259 0.0349 24,575 +0.00(+14.05%)
May 25, 2021 0.0429 0.0429 0.0211 0.0306 20,750 -0.00(-1.29%)
May 24, 2021 0.0277 0.0437 0.0271 0.0310 24,728 +0.01(+20.62%)
May 21, 2021 0.0300 0.0450 0.0240 0.0257 403,038 +0.00(+0.39%)
May 20, 2021 0.0276 0.0276 0.0244 0.0256 11,600 -0.00(-7.25%)
May 19, 2021 0.0278 0.0357 0.0251 0.0276 74,946 -0.00(-10.97%)
May 18, 2021 0.0300 0.0350 0.0255 0.0310 7,895 -0.00(-11.43%)
May 17, 2021 0.0294 0.0360 0.0257 0.0350 169,686 +0.01(+36.19%)
May 14, 2021 0.0294 0.0294 0.0255 0.0257 67,064 +0.00(+18.43%)
May 13, 2021 0.0216 0.0218 0.0216 0.0217 7,250 -0.00(-15.89%)
May 12, 2021 0.0297 0.0299 0.0220 0.0258 89,232 -0.00(-4.44%)
May 11, 2021 0.0255 0.0300 0.0255 0.0270 23,256 +0.00(+12.50%)
May 10, 2021 0.0216 0.0240 0.0211 0.0240 171,096 +0.00(+7.14%)
May 07, 2021 0.0258 0.0258 0.0210 0.0224 88,749 -0.00(-13.18%)
May 06, 2021 0.0315 0.0315 0.0209 0.0258 94,973 -0.01(-19.38%)
May 05, 2021 0.0280 0.0320 0.0206 0.0320 171,608 +0.00(+14.29%)
May 04, 2021 0.0276 0.0320 0.0276 0.0280 43,600 -0.00(-12.23%)
May 03, 2021 0.0350 0.0350 0.0210 0.0319 58,792 +0.00(+18.15%)
Apr 30, 2021 0.0305 0.0337 0.0270 0.0270 48,100 -0.00(-13.18%)
Apr 29, 2021 0.0358 0.0358 0.0311 0.0311 3,176 -0.00(-11.14%)
Apr 28, 2021 0.0349 0.0350 0.0263 0.0350 243,814 +0.01(+33.59%)
Apr 27, 2021 0.0302 0.0302 0.0262 0.0262 12,225 -0.00(-12.67%)
Apr 26, 2021 0.0339 0.0343 0.0246 0.0300 66,132 +0.00(+2.39%)
Apr 23, 2021 0.0300 0.0330 0.0243 0.0293 170,200 -0.01(-16.05%)
Apr 22, 2021 0.0351 0.0351 0.0321 0.0349 13,677 -0.00(-1.97%)
Apr 21, 2021 0.0389 0.0390 0.0356 0.0356 23,135 +0.00(+1.71%)
Apr 20, 2021 0.0320 0.0350 0.0320 0.0350 37,218 +0.00(+4.48%)
Apr 19, 2021 0.0350 0.0350 0.0280 0.0335 12,756 -0.00(-4.29%)
Apr 16, 2021 0.0281 0.0350 0.0281 0.0350 164,600 +0.00(+2.04%)
Apr 15, 2021 0.0345 0.0345 0.0322 0.0343 28,789 +0.01(+22.06%)
Apr 14, 2021 0.0351 0.0423 0.0270 0.0281 310,796 -0.01(-32.45%)
Apr 13, 2021 0.0441 0.0479 0.0351 0.0416 63,172 -0.00(-5.67%)
Apr 12, 2021 0.0401 0.0441 0.0401 0.0441 22,538 +0.00(+9.98%)
Apr 09, 2021 0.0497 0.0497 0.0401 0.0401 28,000 -0.00(-4.98%)
Apr 08, 2021 0.0490 0.0490 0.0421 0.0422 25,004 -0.01(-15.09%)
Apr 07, 2021 0.0485 0.0497 0.0351 0.0497 102,826 +0.01(+24.56%)
Apr 06, 2021 0.0485 0.0485 0.0375 0.0399 25,886 -0.01(-17.90%)
Apr 05, 2021 0.0590 0.0590 0.0332 0.0486 139,027 +0.00(+7.05%)
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.