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 (%)
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.