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: 9:38 AM EDT, May 2, 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 (%)
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%)
May 02, 2005 0.1300 0.1310 0.1200 0.1300 23,250 +0.00(+0.00%)
Apr 29, 2005 0.1300 0.1400 0.1200 0.1300 75,500 +0.01(+4.00%)
Apr 28, 2005 0.1400 0.1400 0.1250 0.1250 63,500 -0.02(-10.71%)
Apr 27, 2005 0.1550 0.1550 0.1300 0.1400 25,000 -0.01(-6.67%)
Apr 26, 2005 0.1450 0.1500 0.1300 0.1500 139,340 +0.00(+0.00%)
Apr 25, 2005 0.1600 0.1600 0.1500 0.1500 120,500 +0.00(+0.00%)
Apr 22, 2005 0.1550 0.1550 0.1500 0.1500 72,200 +0.00(+0.00%)
Apr 21, 2005 0.1700 0.1700 0.1500 0.1500 70,500 +0.00(+0.00%)
Apr 20, 2005 0.1750 0.1750 0.1500 0.1500 32,550 -0.02(-11.76%)
Apr 19, 2005 0.1800 0.1800 0.1700 0.1700 92,900 -0.01(-5.56%)
Apr 18, 2005 0.1850 0.1900 0.1800 0.1800 22,500 +0.00(+0.00%)
Apr 15, 2005 0.1800 0.1800 0.1800 0.1800 37,500 -0.01(-5.26%)
Apr 14, 2005 0.1800 0.1900 0.1800 0.1900 28,890 +0.01(+5.56%)
Apr 13, 2005 0.1800 0.1800 0.1800 0.1800 19,200 +0.00(+0.00%)
Apr 12, 2005 0.1850 0.1950 0.1800 0.1800 100,759 -0.01(-5.26%)
Apr 11, 2005 0.1950 0.2300 0.1900 0.1900 155,330 +0.01(+2.70%)
Apr 08, 2005 0.1900 0.2000 0.1850 0.1850 55,200 +0.01(+2.78%)
Apr 07, 2005 0.2000 0.2000 0.1800 0.1800 23,000 -0.02(-12.20%)
Apr 06, 2005 0.2000 0.2050 0.2000 0.2050 10,000 +0.00(+2.50%)
Apr 05, 2005 0.2100 0.2200 0.2000 0.2000 37,720 -0.01(-4.76%)
Apr 04, 2005 0.2000 0.2100 0.1900 0.2100 208,200 +0.03(+16.02%)
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.