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 (%)
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%)
Apr 01, 2005 0.1900 0.1900 0.1800 0.1810 45,950 -0.01(-4.74%)
Mar 31, 2005 0.1800 0.1960 0.1800 0.1900 130,700 +0.02(+11.76%)
Mar 30, 2005 0.1600 0.1800 0.1600 0.1700 127,300 +0.02(+9.68%)
Mar 29, 2005 0.1590 0.1590 0.1500 0.1550 231,300 +0.00(+0.00%)
Mar 28, 2005 0.1590 0.1600 0.1500 0.1550 85,708 +0.01(+3.33%)
Mar 24, 2005 0.1700 0.1700 0.1500 0.1500 82,298 -0.02(-11.76%)
Mar 23, 2005 0.1700 0.1700 0.1500 0.1700 68,500 +0.00(+0.00%)
Mar 22, 2005 0.1800 0.1800 0.1700 0.1700 3,500 -0.01(-5.56%)
Mar 21, 2005 0.1850 0.1900 0.1800 0.1800 27,260 -0.01(-2.70%)
Mar 18, 2005 0.1850 0.1900 0.1850 0.1850 70,500 -0.00(-2.12%)
Mar 17, 2005 0.1900 0.1900 0.1700 0.1890 45,900 -0.00(-0.53%)
Mar 16, 2005 0.1800 0.1900 0.1800 0.1900 18,000 +0.01(+5.56%)
Mar 15, 2005 0.1700 0.1800 0.1700 0.1800 39,000 +0.01(+5.88%)
Mar 14, 2005 0.1850 0.1850 0.1500 0.1700 98,550 -0.01(-5.56%)
Mar 11, 2005 0.1900 0.1900 0.1800 0.1800 170,300 +0.01(+5.88%)
Mar 10, 2005 0.1950 0.1950 0.1700 0.1700 339,600 -0.02(-10.53%)
Mar 09, 2005 0.2200 0.2250 0.1900 0.1900 110,970 -0.01(-7.32%)
Mar 08, 2005 0.2100 0.2100 0.2050 0.2050 75,450 -0.01(-4.65%)
Mar 07, 2005 0.2100 0.2500 0.2100 0.2150 104,400 +0.01(+7.50%)
Mar 04, 2005 0.2100 0.2200 0.2000 0.2000 98,000 -0.01(-6.98%)
Mar 03, 2005 0.2300 0.2300 0.2000 0.2150 42,061 -0.02(-6.52%)
Mar 02, 2005 0.2150 0.2500 0.2100 0.2300 176,340 +0.02(+9.52%)
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.