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
Streaming Delayed 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, 2005 0.1250 0.1250 0.1200 0.1200 39,550 +0.00(+0.00%)
Sep 29, 2005 0.1300 0.1300 0.1200 0.1200 32,000 -0.01(-7.69%)
Sep 28, 2005 0.1400 0.1400 0.1300 0.1300 28,150 -0.01(-7.14%)
Sep 27, 2005 0.1500 0.1500 0.1350 0.1400 60,355 -0.01(-6.67%)
Sep 26, 2005 0.1740 0.1740 0.1500 0.1500 36,450 -0.02(-11.76%)
Sep 23, 2005 0.1700 0.1850 0.1600 0.1700 175,826 +0.00(+0.00%)
Sep 22, 2005 0.1400 0.1750 0.1400 0.1700 240,000 +0.04(+30.77%)
Sep 21, 2005 0.1400 0.1600 0.1300 0.1300 78,400 +0.00(+0.00%)
Sep 20, 2005 0.1200 0.1500 0.1200 0.1300 246,250 +0.01(+13.04%)
Sep 19, 2005 0.1050 0.1300 0.1050 0.1150 100,650 +0.01(+9.52%)
Sep 16, 2005 0.1000 0.1100 0.1000 0.1050 100,714 +0.00(+5.00%)
Sep 15, 2005 0.0900 0.1150 0.0900 0.1000 142,220 -0.01(-9.09%)
Sep 14, 2005 0.1000 0.1300 0.1000 0.1100 280,700 +0.00(+0.00%)
Sep 13, 2005 0.1100 0.1100 0.1100 0.1100 48,100 +0.00(+0.00%)
Sep 12, 2005 0.1100 0.1300 0.1000 0.1100 127,160 -0.01(-8.33%)
Sep 09, 2005 0.1100 0.1400 0.1100 0.1200 156,000 +0.01(+9.09%)
Sep 08, 2005 0.1100 0.1200 0.0900 0.1100 98,468 -0.02(-15.38%)
Sep 07, 2005 0.1300 0.1300 0.1200 0.1300 62,500 +0.01(+8.33%)
Sep 06, 2005 0.1250 0.1300 0.1200 0.1200 139,508 -0.03(-20.00%)
Sep 02, 2005 0.1500 0.1500 0.1500 0.1500 2,000 +0.01(+7.14%)
Sep 01, 2005 0.1400 0.1400 0.1200 0.1400 105,262 +0.00(+0.00%)
Aug 31, 2005 0.1400 0.1425 0.1400 0.1400 25,000 -0.00(-1.75%)
Aug 30, 2005 0.1400 0.1425 0.1300 0.1425 52,100 -0.01(-5.00%)
Aug 29, 2005 0.1500 0.1625 0.1400 0.1500 117,243 +0.00(+0.00%)
Aug 26, 2005 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 25, 2005 0.1400 0.1600 0.1350 0.1500 208,286 +0.02(+15.38%)
Aug 24, 2005 0.1550 0.1550 0.1300 0.1300 119,550 -0.02(-13.33%)
Aug 23, 2005 0.1500 0.1650 0.1500 0.1500 126,000 -0.01(-6.25%)
Aug 22, 2005 0.1500 0.1700 0.1500 0.1600 44,700 -0.01(-5.88%)
Aug 19, 2005 0.1700 0.1700 0.1600 0.1700 44,700 +0.00(+0.00%)
Aug 18, 2005 0.1600 0.1800 0.1500 0.1700 107,000 +0.00(+0.00%)
Aug 17, 2005 0.1700 0.1700 0.1600 0.1700 20,000 -0.01(-8.11%)
Aug 16, 2005 0.2000 0.2000 0.1700 0.1850 56,875 +0.01(+2.78%)
Aug 15, 2005 0.1950 0.1950 0.1750 0.1800 162,610 +0.01(+2.86%)
Aug 12, 2005 0.1950 0.1950 0.1724 0.1750 34,188 +0.00(+1.51%)
Aug 11, 2005 0.1550 0.1800 0.1500 0.1724 148,100 +0.02(+14.93%)
Aug 10, 2005 0.1900 0.2000 0.1500 0.1500 117,500 -0.04(-18.92%)
Aug 09, 2005 0.1750 0.1900 0.1610 0.1850 106,011 +0.01(+2.78%)
Aug 08, 2005 0.1750 0.2000 0.1700 0.1800 119,373 +0.02(+12.50%)
Aug 05, 2005 0.1800 0.1800 0.1600 0.1600 44,428 -0.02(-11.11%)
Aug 04, 2005 0.1700 0.2100 0.1700 0.1800 89,200 +0.01(+5.88%)
Aug 03, 2005 0.1680 0.2000 0.1500 0.1700 336,157 +0.04(+26.87%)
Aug 02, 2005 0.1150 0.1340 0.1150 0.1340 137,200 +0.02(+21.82%)
Aug 01, 2005 0.1250 0.1300 0.1000 0.1100 56,450 -0.02(-15.38%)
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%)
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.