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 (%)
Aug 31, 2021 0.0342 0.0450 0.0342 0.0450 1,302 +0.01(+31.96%)
Aug 30, 2021 0.0550 0.0550 0.0341 0.0341 152,094 -0.02(-31.25%)
Aug 27, 2021 0.0448 0.0496 0.0400 0.0496 16,437 +0.00(+6.67%)
Aug 26, 2021 0.0496 0.0497 0.0464 0.0465 111,497 +0.00(+0.22%)
Aug 25, 2021 0.0371 0.0495 0.0371 0.0464 148,686 -0.00(-6.07%)
Aug 24, 2021 0.0824 0.0824 0.0371 0.0494 66,635 -0.00(-0.40%)
Aug 23, 2021 0.0760 0.0760 0.0496 0.0496 60,836 +0.00(+0.20%)
Aug 20, 2021 0.0374 0.0497 0.0372 0.0495 232,050 +0.01(+15.12%)
Aug 19, 2021 0.0404 0.0480 0.0370 0.0430 176,395 -0.01(-13.48%)
Aug 18, 2021 0.0467 0.0497 0.0406 0.0497 227,094 +0.00(+1.84%)
Aug 17, 2021 0.0490 0.0490 0.0362 0.0488 39,859 +0.01(+37.85%)
Aug 16, 2021 0.0449 0.0455 0.0341 0.0354 177,537 -0.01(-20.98%)
Aug 13, 2021 0.0448 0.0449 0.0392 0.0448 6,700 -0.00(-0.22%)
Aug 12, 2021 0.0335 0.0449 0.0335 0.0449 17,000 +0.00(+9.51%)
Aug 11, 2021 0.0330 0.0410 0.0326 0.0410 29,100 +0.00(+12.64%)
Aug 10, 2021 0.0331 0.0410 0.0331 0.0364 50,352 -0.01(-18.93%)
Aug 09, 2021 0.0363 0.0495 0.0363 0.0449 502,593 +0.01(+24.03%)
Aug 06, 2021 0.0363 0.0363 0.0344 0.0362 900 +0.00(+11.04%)
Aug 05, 2021 0.0330 0.0330 0.0326 0.0326 107,750 -0.00(-6.86%)
Aug 04, 2021 0.0350 0.0350 0.0350 0.0350 5,359 +0.00(+3.55%)
Aug 03, 2021 0.0350 0.0350 0.0338 0.0338 17,252 +0.00(+2.42%)
Aug 02, 2021 0.0332 0.0400 0.0330 0.0330 57,011 -0.01(-21.43%)
Jul 30, 2021 0.0420 0.0449 0.0419 0.0420 18,560 -0.00(-8.30%)
Jul 29, 2021 0.0415 0.0459 0.0371 0.0458 25,483 +0.01(+12.53%)
Jul 28, 2021 0.0331 0.0460 0.0331 0.0407 163,573 +0.00(+0.00%)
Jul 27, 2021 0.0407 0.0407 0.0407 0.0407 550 +0.01(+23.33%)
Jul 26, 2021 0.0459 0.0459 0.0330 0.0330 18,428 -0.01(-16.46%)
Jul 23, 2021 0.0320 0.0459 0.0320 0.0395 13,260 +0.01(+23.44%)
Jul 22, 2021 0.0321 0.0460 0.0320 0.0320 90,472 -0.01(-22.89%)
Jul 21, 2021 0.0370 0.0460 0.0313 0.0415 25,240 +0.00(+11.86%)
Jul 20, 2021 0.0458 0.0458 0.0371 0.0371 6,000 +0.00(+1.09%)
Jul 19, 2021 0.0460 0.0490 0.0350 0.0367 81,646 +0.01(+18.39%)
Jul 16, 2021 0.0310 0.0371 0.0310 0.0310 49,431 -0.00(-11.43%)
Jul 15, 2021 0.0400 0.0400 0.0316 0.0350 7,700 -0.00(-12.50%)
Jul 14, 2021 0.0395 0.0420 0.0395 0.0400 15,159 -0.00(-6.98%)
Jul 13, 2021 0.0350 0.0430 0.0350 0.0430 111,936 +0.01(+36.51%)
Jul 12, 2021 0.0313 0.0315 0.0313 0.0315 3,011 +0.00(+0.32%)
Jul 09, 2021 0.0316 0.0430 0.0314 0.0314 63,873 -0.01(-15.82%)
Jul 08, 2021 0.0430 0.0430 0.0316 0.0373 15,219 +0.00(+5.37%)
Jul 07, 2021 0.0387 0.0387 0.0316 0.0354 38,700 -0.01(-17.10%)
Jul 06, 2021 0.0319 0.0427 0.0319 0.0427 10,030 +0.01(+35.13%)
Jul 02, 2021 0.0316 0.0316 0.0316 0.0316 12,500 +0.00(+0.32%)
Jul 01, 2021 0.0315 0.0315 0.0315 0.0315 200 +0.00(+0.32%)
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%)
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.