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 (%)
Sep 30, 2015 0.0020 0.0021 0.0020 0.0020 397,877 +0.00(+0.00%)
Sep 29, 2015 0.0020 0.0020 0.0020 0.0020 103,000 -0.00(-13.04%)
Sep 25, 2015 0.0023 0.0023 0.0023 0 -0.00(-17.86%)
Sep 24, 2015 0.0028 0.0028 0.0027 0.0028 63,585 +0.00(+3.70%)
Sep 23, 2015 0.0030 0.0030 0.0021 0.0027 568,352 +0.00(+35.00%)
Sep 22, 2015 0.0029 0.0029 0.0020 0.0020 212,000 -0.00(-31.03%)
Sep 21, 2015 0.0024 0.0029 0.0022 0.0029 269,037 +0.00(+16.00%)
Sep 18, 2015 0.0021 0.0025 0.0020 0.0025 1,169,740 -0.00(-3.85%)
Sep 17, 2015 0.0027 0.0027 0.0020 0.0026 2,675,305 -0.00(-23.53%)
Sep 16, 2015 0.0033 0.0034 0.0033 0.0034 121,618 +0.00(+3.03%)
Sep 15, 2015 0.0033 0.0033 0.0033 0.0033 50,000 -0.00(-5.71%)
Sep 14, 2015 0.0034 0.0035 0.0034 0.0035 100,000 +0.00(+29.63%)
Sep 11, 2015 0.0033 0.0033 0.0027 0.0027 480,000 -0.00(-12.90%)
Sep 10, 2015 0.0031 0.0034 0.0031 0.0031 194,651 +0.00(+13.14%)
Sep 09, 2015 0.0031 0.0031 0.0027 0.0027 288,222 -0.00(-11.61%)
Sep 08, 2015 0.0049 0.0054 0.0030 0.0031 5,531,951 +0.00(+19.23%)
Sep 04, 2015 0.0026 0.0026 0.0026 0 -0.00(-16.13%)
Sep 03, 2015 0.0028 0.0031 0.0028 0.0031 715,000 +0.00(+19.23%)
Sep 02, 2015 0.0025 0.0027 0.0024 0.0026 331,500 -0.00(-21.21%)
Sep 01, 2015 0.0033 0.0033 0.0033 0.0033 32,400 +0.00(+10.00%)
Aug 31, 2015 0.0030 0.0030 0.0025 0.0030 608,142 -0.00(-9.09%)
Aug 28, 2015 0.0033 0.0033 0.0033 0.0033 480,000 +0.00(+10.00%)
Aug 27, 2015 0.0030 0.0030 0.0030 0.0030 45,000 +0.00(+2.04%)
Aug 26, 2015 0.0030 0.0030 0.0029 0.0029 8,906 -0.00(-2.00%)
Aug 25, 2015 0.0029 0.0030 0.0023 0.0030 1,033,763 +0.00(+7.14%)
Aug 24, 2015 0.0028 0.0029 0.0028 0.0028 105,020 +0.00(+7.69%)
Aug 20, 2015 0.0026 0.0026 0.0026 0 -0.00(-13.33%)
Aug 19, 2015 0.0030 0.0030 0.0030 0.0030 10,000 +0.00(+15.38%)
Aug 18, 2015 0.0029 0.0030 0.0026 0.0026 226,062 -0.00(-10.34%)
Aug 17, 2015 0.0032 0.0032 0.0025 0.0029 1,512,000 -0.00(-9.38%)
Aug 14, 2015 0.0028 0.0032 0.0025 0.0032 607,429 +0.00(+0.00%)
Aug 13, 2015 0.0031 0.0032 0.0026 0.0032 2,876,000 -0.00(-8.57%)
Aug 12, 2015 0.0033 0.0035 0.0033 0.0035 1,780,050 +0.00(+34.62%)
Aug 11, 2015 0.0035 0.0035 0.0026 0.0026 1,367,162 -0.00(-27.78%)
Aug 10, 2015 0.0031 0.0036 0.0030 0.0036 1,783,808 +0.00(+9.09%)
Aug 07, 2015 0.0030 0.0033 0.0030 0.0033 195,656 +0.00(+17.86%)
Aug 06, 2015 0.0026 0.0028 0.0026 0.0028 232,748 +0.00(+3.70%)
Aug 05, 2015 0.0035 0.0035 0.0026 0.0027 343,750 -0.00(-20.59%)
Aug 04, 2015 0.0025 0.0034 0.0025 0.0034 629,752 +0.00(+36.00%)
Aug 03, 2015 0.0040 0.0045 0.0025 0.0025 1,422,006 -0.00(-45.65%)
Jul 31, 2015 0.0025 0.0049 0.0021 0.0046 879,000 +0.00(+84.00%)
Jul 30, 2015 0.0031 0.0031 0.0025 0.0025 186,200 -0.00(-16.67%)
Jul 29, 2015 0.0030 0.0030 0.0025 0.0030 436,540 +0.00(+0.00%)
Jul 28, 2015 0.0031 0.0033 0.0027 0.0030 356,910 -0.00(-18.92%)
Jul 27, 2015 0.0041 0.0041 0.0031 0.0037 1,131,090 -0.00(-7.50%)
Jul 24, 2015 0.0045 0.0045 0.0030 0.0040 1,155,016 -0.00(-14.89%)
Jul 23, 2015 0.0037 0.0047 0.0028 0.0047 3,894,764 +0.00(+34.29%)
Jul 22, 2015 0.0029 0.0037 0.0026 0.0035 1,029,056 +0.00(+34.62%)
Jul 21, 2015 0.0026 0.0039 0.0025 0.0026 2,891,927 +0.00(+4.00%)
Jul 20, 2015 0.0021 0.0044 0.0018 0.0025 5,448,882 +0.00(+19.05%)
Jul 16, 2015 0.0021 0.0021 0.0021 0 +0.00(+20.69%)
Jul 15, 2015 0.0018 0.0018 0.0017 0.0017 346,990 -0.00(-3.33%)
Jul 14, 2015 0.0019 0.0019 0.0018 0.0018 214,378 +0.00(+0.00%)
Jul 13, 2015 0.0016 0.0018 0.0016 0.0018 942,000 +0.00(+12.50%)
Jul 10, 2015 0.0016 0.0016 0.0016 0.0016 59,750 +0.00(+0.00%)
Jul 09, 2015 0.0013 0.0016 0.0012 0.0016 1,026,263 +0.00(+6.67%)
Jul 08, 2015 0.0018 0.0019 0.0015 0.0015 330,278 -0.00(-16.67%)
Jul 07, 2015 0.0020 0.0020 0.0018 0.0018 110,867 -0.00(-3.74%)
Jul 06, 2015 0.0016 0.0020 0.0016 0.0019 235,235 +0.00(+16.87%)
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.