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 31, 2020 0.0780 0.0785 0.0700 0.0785 191,800 +0.00(+1.95%)
Jul 30, 2020 0.0698 0.0780 0.0625 0.0770 247,670 +0.01(+10.32%)
Jul 29, 2020 0.0750 0.0780 0.0625 0.0698 163,074 +0.00(+2.65%)
Jul 28, 2020 0.0740 0.0740 0.0680 0.0680 88,813 +0.01(+8.45%)
Jul 27, 2020 0.0730 0.0740 0.0626 0.0627 103,389 -0.01(-15.27%)
Jul 24, 2020 0.0735 0.0740 0.0625 0.0740 62,000 +0.00(+0.68%)
Jul 23, 2020 0.0740 0.0740 0.0661 0.0735 175,517 +0.00(+3.52%)
Jul 22, 2020 0.0729 0.0729 0.0652 0.0710 51,588 +0.01(+8.90%)
Jul 21, 2020 0.0775 0.0775 0.0651 0.0652 79,221 -0.00(-6.86%)
Jul 20, 2020 0.0715 0.0730 0.0655 0.0700 174,297 +0.00(+0.00%)
Jul 17, 2020 0.0700 0.0765 0.0640 0.0700 252,600 -0.00(-2.10%)
Jul 16, 2020 0.0730 0.0730 0.0700 0.0715 79,386 +0.00(+2.14%)
Jul 15, 2020 0.0755 0.0755 0.0655 0.0700 140,943 -0.00(-2.37%)
Jul 14, 2020 0.0693 0.0772 0.0621 0.0717 327,760 -0.01(-7.12%)
Jul 13, 2020 0.0745 0.0772 0.0680 0.0772 178,155 +0.01(+8.27%)
Jul 10, 2020 0.0640 0.0750 0.0640 0.0713 247,100 +0.01(+14.81%)
Jul 09, 2020 0.0630 0.0640 0.0560 0.0621 338,510 +0.01(+8.95%)
Jul 08, 2020 0.0930 0.0930 0.0521 0.0570 593,632 -0.01(-10.66%)
Jul 07, 2020 0.0470 0.1000 0.0415 0.0638 679,667 +0.02(+48.37%)
Jul 06, 2020 0.0470 0.0470 0.0423 0.0430 189,621 +0.00(+2.38%)
Jul 02, 2020 0.0400 0.0478 0.0400 0.0420 179,600 +0.00(+5.00%)
Jul 01, 2020 0.0410 0.0480 0.0350 0.0400 420,460 +0.00(+1.27%)
Jun 30, 2020 0.0405 0.0405 0.0350 0.0395 137,619 -0.00(-1.25%)
Jun 29, 2020 0.0365 0.0400 0.0295 0.0400 481,383 +0.00(+10.50%)
Jun 26, 2020 0.0370 0.0370 0.0300 0.0362 59,400 -0.00(-3.21%)
Jun 25, 2020 0.0370 0.0378 0.0261 0.0374 210,213 +0.00(+13.33%)
Jun 24, 2020 0.0385 0.0385 0.0300 0.0330 78,150 +0.00(+1.54%)
Jun 23, 2020 0.0400 0.0425 0.0270 0.0325 141,903 -0.00(-12.16%)
Jun 22, 2020 0.0490 0.0490 0.0320 0.0370 115,884 -0.00(-1.33%)
Jun 19, 2020 0.0300 0.0390 0.0280 0.0375 899,800 +0.01(+25.00%)
Jun 18, 2020 0.0300 0.0300 0.0260 0.0300 134,196 +0.00(+7.14%)
Jun 17, 2020 0.0300 0.0300 0.0260 0.0280 86,648 -0.00(-6.67%)
Jun 16, 2020 0.0340 0.0340 0.0260 0.0300 98,192 +0.00(+15.38%)
Jun 15, 2020 0.0260 0.0300 0.0260 0.0260 37,592 +0.00(+0.00%)
Jun 12, 2020 0.0300 0.0350 0.0260 0.0260 47,800 -0.01(-33.33%)
Jun 11, 2020 0.0295 0.0390 0.0278 0.0390 165,318 +0.01(+52.94%)
Jun 10, 2020 0.0380 0.0380 0.0255 0.0255 314,374 -0.01(-32.89%)
Jun 09, 2020 0.0390 0.0390 0.0320 0.0380 10,647 -0.00(-2.56%)
Jun 08, 2020 0.0390 0.0390 0.0310 0.0390 52,476 +0.00(+0.00%)
Jun 05, 2020 0.0390 0.0390 0.0310 0.0390 68,300 +0.00(+0.00%)
Jun 04, 2020 0.0390 0.0390 0.0300 0.0390 142,255 -0.00(-2.50%)
Jun 03, 2020 0.0380 0.0400 0.0328 0.0400 37,327 +0.00(+5.26%)
Jun 02, 2020 0.0390 0.0390 0.0250 0.0380 64,315 -0.00(-2.56%)
Jun 01, 2020 0.0395 0.0395 0.0250 0.0390 22,105 -0.00(-2.50%)
May 29, 2020 0.0350 0.0400 0.0241 0.0400 179,300 +0.01(+34.23%)
May 28, 2020 0.0345 0.0350 0.0250 0.0298 81,772 -0.01(-14.86%)
May 27, 2020 0.0375 0.0375 0.0240 0.0350 25,506 +0.00(+1.45%)
May 26, 2020 0.0350 0.0350 0.0221 0.0345 55,282 +0.01(+33.20%)
May 22, 2020 0.0350 0.0350 0.0221 0.0259 271,700 -0.00(-12.50%)
May 21, 2020 0.0340 0.0350 0.0251 0.0296 64,390 -0.00(-4.52%)
May 20, 2020 0.0340 0.0340 0.0265 0.0310 100,690 +0.00(+0.00%)
May 19, 2020 0.0320 0.0330 0.0265 0.0310 19,725 +0.00(+8.77%)
May 18, 2020 0.0308 0.0320 0.0284 0.0285 35,729 +0.00(+9.20%)
May 15, 2020 0.0330 0.0330 0.0250 0.0261 53,200 +0.00(+0.38%)
May 14, 2020 0.0310 0.0310 0.0227 0.0260 176,581 -0.01(-16.13%)
May 13, 2020 0.0310 0.0310 0.0259 0.0310 24,925 +0.00(+6.90%)
May 12, 2020 0.0320 0.0320 0.0269 0.0290 44,052 -0.00(-9.37%)
May 11, 2020 0.0228 0.0330 0.0228 0.0320 21,324 +0.00(+3.23%)
May 08, 2020 0.0285 0.0310 0.0285 0.0310 96,000 +0.00(+8.77%)
May 07, 2020 0.0330 0.0330 0.0250 0.0285 19,464 +0.01(+25.00%)
May 06, 2020 0.0279 0.0305 0.0228 0.0228 32,901 -0.01(-30.91%)
May 05, 2020 0.0335 0.0335 0.0228 0.0330 30,150 +0.00(+0.00%)
May 04, 2020 0.0315 0.0330 0.0298 0.0330 183,690 +0.00(+10.37%)
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.