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 (%)
Jul 31, 2017 0.0230 0.0230 0.0230 0.0230 7,850 +0.00(+0.00%)
Jul 28, 2017 0.0220 0.0256 0.0220 0.0230 18,431 +0.00(+20.86%)
Jul 27, 2017 0.0208 0.0220 0.0190 0.0190 51,500 +0.00(+0.16%)
Jul 25, 2017 0.0190 0.0190 0.0190 0 +0.00(+0.00%)
Jul 24, 2017 0.0190 0.0190 0.0190 0.0190 6,000 +0.00(+0.00%)
Jul 21, 2017 0.0190 0.0194 0.0190 0.0190 36,000 +0.00(+0.00%)
Jul 19, 2017 0.0190 0.0190 0.0190 0 +0.00(+18.75%)
Jul 18, 2017 0.0160 0.0160 0.0160 0.0160 37,300 +0.00(+0.00%)
Jul 17, 2017 0.0160 0.0160 0.0160 0.0160 100 +0.00(+33.33%)
Jul 14, 2017 0.0151 0.0151 0.0120 0.0120 25,201 -0.00(-24.81%)
Jul 13, 2017 0.0160 0.0160 0.0160 0.0160 1,200 +0.00(+6.38%)
Jul 12, 2017 0.0190 0.0190 0.0150 0.0150 63,000 -0.00(-21.04%)
Jul 11, 2017 0.0189 0.0190 0.0188 0.0190 17,000 +0.00(+0.68%)
Jul 10, 2017 0.0190 0.0190 0.0160 0.0189 22,800 -0.00(-5.46%)
Jul 06, 2017 0.0200 0.0200 0.0200 0 +0.00(+24.14%)
Jul 05, 2017 0.0238 0.0238 0.0161 0.0161 14,200 -0.00(-0.14%)
Jul 03, 2017 0.0161 0.0161 0.0161 0.0161 0 +0.00(+0.14%)
Jun 30, 2017 0.0161 0.0161 0.0161 0 -0.01(-32.81%)
Jun 28, 2017 0.0239 0.0239 0.0239 0 +0.01(+49.56%)
Jun 27, 2017 0.0210 0.0210 0.0160 0.0160 16,000 -0.01(-25.23%)
Jun 22, 2017 0.0214 0.0214 0.0214 10 -0.00(-10.83%)
Jun 21, 2017 0.0167 0.0240 0.0160 0.0240 31,039 +0.01(+50.00%)
Jun 19, 2017 0.0160 0.0160 0.0160 0 -0.01(-27.27%)
Jun 16, 2017 0.0272 0.0272 0.0220 0.0220 135,024 -0.00(-8.33%)
Jun 15, 2017 0.0240 0.0240 0.0240 0.0240 5,000 -0.00(-9.88%)
Jun 14, 2017 0.0265 0.0279 0.0234 0.0266 148,000 +0.00(+7.38%)
Jun 13, 2017 0.0249 0.0268 0.0216 0.0248 119,182 -0.00(-11.11%)
Jun 12, 2017 0.0240 0.0279 0.0230 0.0279 156,600 +0.00(+21.30%)
Jun 09, 2017 0.0230 0.0275 0.0230 0.0230 94,900 -0.00(-6.12%)
Jun 08, 2017 0.0250 0.0250 0.0203 0.0245 94,000 +0.01(+44.12%)
Jun 07, 2017 0.0200 0.0275 0.0170 0.0170 212,284 -0.00(-12.82%)
Jun 06, 2017 0.0180 0.0195 0.0180 0.0195 190,000 +0.01(+101.03%)
Jun 05, 2017 0.0180 0.0180 0.0095 0.0097 67,282 -0.01(-51.50%)
Jun 02, 2017 0.0120 0.0200 0.0090 0.0200 267,500 +0.01(+81.82%)
Jun 01, 2017 0.0079 0.0184 0.0079 0.0110 28,006 +0.00(+39.24%)
May 31, 2017 0.0060 0.0079 0.0046 0.0079 329,187 +0.00(+12.86%)
May 30, 2017 0.0100 0.0100 0.0070 0.0070 35,600 -0.00(-30.00%)
May 26, 2017 0.0080 0.0100 0.0079 0.0100 317,304 +0.00(+0.00%)
May 25, 2017 0.0110 0.0110 0.0090 0.0100 467,548 -0.00(-9.09%)
May 23, 2017 0.0110 0.0110 0.0110 0 +0.00(+0.00%)
May 22, 2017 0.0140 0.0140 0.0110 0.0110 288,124 -0.00(-8.33%)
May 19, 2017 0.0160 0.0160 0.0120 0.0120 184,236 -0.00(-4.00%)
May 18, 2017 0.0160 0.0160 0.0120 0.0125 43,000 -0.00(-21.87%)
May 17, 2017 0.0121 0.0160 0.0121 0.0160 18,660 -0.00(-12.57%)
May 16, 2017 0.0183 0.0183 0.0151 0.0183 84,200 +0.00(+2.23%)
May 15, 2017 0.0180 0.0180 0.0179 0.0179 162,060 -0.00(-0.56%)
May 12, 2017 0.0180 0.0180 0.0178 0.0180 113,611 +0.00(+0.00%)
May 11, 2017 0.0180 0.0180 0.0120 0.0180 178,666 +0.00(+0.00%)
May 10, 2017 0.0180 0.0180 0.0180 0.0180 400 +0.00(+16.13%)
May 09, 2017 0.0150 0.0155 0.0139 0.0155 117,309 +0.00(+15.13%)
May 08, 2017 0.0139 0.0139 0.0135 0.0135 6,553 -0.00(-0.27%)
May 05, 2017 0.0139 0.0139 0.0124 0.0135 55,036 +0.00(+3.85%)
May 04, 2017 0.0170 0.0170 0.0130 0.0130 240,600 -0.00(-24.04%)
May 03, 2017 0.0240 0.0240 0.0121 0.0171 1,189,353 -0.01(-28.69%)
May 02, 2017 0.0290 0.0290 0.0240 0.0240 73,191 -0.00(-11.11%)
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.