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 (%)
Dec 31, 2004 0.5100 0.6000 0.5100 0.6000 85,900 +0.08(+15.38%)
Dec 30, 2004 0.5400 0.5400 0.5000 0.5200 123,100 +0.00(+0.00%)
Dec 29, 2004 0.5000 0.5200 0.4700 0.5200 74,900 +0.04(+8.33%)
Dec 28, 2004 0.5200 0.5200 0.4500 0.4800 54,700 -0.04(-7.69%)
Dec 27, 2004 0.5400 0.5500 0.4600 0.5200 129,700 -0.05(-8.77%)
Dec 23, 2004 0.5600 0.6000 0.5400 0.5700 67,400 +0.02(+3.64%)
Dec 22, 2004 0.6900 0.7000 0.5500 0.5500 121,500 -0.13(-19.12%)
Dec 21, 2004 0.7500 0.7700 0.6400 0.6800 130,000 -0.04(-5.56%)
Dec 20, 2004 0.7200 0.8200 0.7000 0.7200 270,900 +0.02(+2.86%)
Dec 17, 2004 0.5800 0.7500 0.5800 0.7000 376,500 +0.15(+27.27%)
Dec 16, 2004 1.020 1.150 0.4500 0.5500 1,277,900 -0.26(-32.10%)
Dec 15, 2004 0.2000 1.010 0.2000 0.8100 987,700 +0.61(+305.00%)
Dec 14, 2004 0.2000 0.2500 0.2000 0.2000 208,000 +0.02(+11.11%)
Dec 13, 2004 0.1800 0.1900 0.1750 0.1800 132,000 -0.01(-5.26%)
Dec 10, 2004 0.1900 0.2050 0.1800 0.1900 358,600 +0.01(+2.70%)
Dec 09, 2004 0.1900 0.1900 0.1800 0.1850 194,200 +0.01(+2.78%)
Dec 08, 2004 0.1800 0.1900 0.1700 0.1800 106,500 +0.00(+0.00%)
Dec 07, 2004 0.1800 0.1900 0.1800 0.1800 199,600 -0.01(-5.26%)
Dec 06, 2004 0.1950 0.1950 0.1800 0.1900 78,500 -0.01(-2.56%)
Dec 03, 2004 0.1700 0.2000 0.1700 0.1950 122,800 +0.02(+14.71%)
Dec 02, 2004 0.1800 0.1800 0.1700 0.1700 20,500 -0.01(-5.56%)
Dec 01, 2004 0.1900 0.1900 0.1700 0.1800 38,200 -0.01(-5.26%)
Nov 30, 2004 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Nov 29, 2004 0.2100 0.2100 0.1900 0.1900 75,000 -0.02(-9.52%)
Nov 26, 2004 0.2000 0.2100 0.2000 0.2100 36,500 +0.02(+10.53%)
Nov 24, 2004 0.1900 0.1900 0.1900 0.1900 12,900 -0.01(-5.00%)
Nov 23, 2004 0.2200 0.2200 0.1900 0.2000 59,300 -0.01(-4.76%)
Nov 22, 2004 0.2200 0.2300 0.2100 0.2100 28,900 -0.02(-8.70%)
Nov 19, 2004 0.2200 0.2500 0.2200 0.2300 298,000 +0.01(+4.55%)
Nov 18, 2004 0.2100 0.2200 0.2000 0.2200 416,900 +0.01(+4.76%)
Nov 17, 2004 0.2100 0.2200 0.2100 0.2100 143,000 +0.00(+0.00%)
Nov 16, 2004 0.2200 0.2200 0.1800 0.2100 116,400 -0.01(-4.55%)
Nov 15, 2004 0.2200 0.2200 0.2000 0.2200 44,900 +0.01(+4.76%)
Nov 12, 2004 0.2100 0.2200 0.2100 0.2100 58,000 -0.03(-12.50%)
Nov 11, 2004 0.2300 0.2500 0.2200 0.2400 300,600 +0.04(+20.00%)
Nov 10, 2004 0.1700 0.2400 0.1700 0.2000 1,170,000 +0.03(+17.65%)
Nov 09, 2004 0.1800 0.1900 0.1600 0.1700 88,500 +0.01(+3.03%)
Nov 08, 2004 0.2000 0.2000 0.1600 0.1650 97,400 -0.01(-8.33%)
Nov 05, 2004 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Nov 04, 2004 0.1800 0.1800 0.1700 0.1800 33,200 +0.00(+0.00%)
Nov 03, 2004 0.1900 0.1900 0.1800 0.1800 35,200 -0.01(-5.26%)
Nov 02, 2004 0.1900 0.1900 0.1900 0.1900 20,000 -0.01(-5.00%)
Nov 01, 2004 0.2200 0.2200 0.1900 0.2000 86,300 -0.01(-4.76%)
Oct 29, 2004 0.2200 0.2300 0.2100 0.2100 25,200 -0.01(-4.55%)
Oct 28, 2004 0.2500 0.2500 0.2200 0.2200 85,000 -0.02(-8.33%)
Oct 27, 2004 0.2300 0.2500 0.2200 0.2400 158,500 +0.01(+4.35%)
Oct 26, 2004 0.2400 0.2400 0.2100 0.2300 196,600 +0.01(+4.55%)
Oct 25, 2004 0.2200 0.2500 0.2050 0.2200 148,000 +0.01(+4.76%)
Oct 22, 2004 0.2150 0.2400 0.2100 0.2100 215,000 +0.00(+0.00%)
Oct 21, 2004 0.2400 0.2400 0.2100 0.2100 16,000 -0.01(-4.55%)
Oct 20, 2004 0.2100 0.2700 0.2000 0.2200 157,900 +0.02(+10.00%)
Oct 19, 2004 0.2000 0.2100 0.1900 0.2000 129,200 +0.00(+0.00%)
Oct 18, 2004 0.2100 0.2100 0.2000 0.2000 32,900 +0.01(+2.56%)
Oct 15, 2004 0.1900 0.2000 0.1800 0.1950 32,500 +0.02(+8.33%)
Oct 14, 2004 0.1700 0.1900 0.1600 0.1800 91,000 +0.02(+12.50%)
Oct 13, 2004 0.1600 0.2000 0.1600 0.1600 72,000 -0.06(-27.27%)
Oct 12, 2004 0.2200 0.2200 0.1900 0.2200 69,200 +0.01(+4.76%)
Oct 11, 2004 0.2000 0.2200 0.1900 0.2100 69,300 +0.06(+40.00%)
Oct 08, 2004 0.1600 0.1700 0.1500 0.1500 26,100 -0.01(-6.25%)
Oct 07, 2004 0.1600 0.1600 0.1600 0.1600 16,300 +0.00(+0.00%)
Oct 06, 2004 0.1500 0.1800 0.1500 0.1600 44,700 +0.01(+6.67%)
Oct 05, 2004 0.1400 0.1600 0.1400 0.1500 10,600 +0.00(+0.00%)
Oct 04, 2004 0.1700 0.1700 0.1500 0.1500 52,100 -0.01(-6.25%)
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.