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, 2007 0.0065 0.0065 0.0060 0.0060 30,000 +0.00(+0.00%)
May 30, 2007 0.0080 0.0080 0.0060 0.0060 1,279,500 -0.00(-25.00%)
May 29, 2007 0.0080 0.0080 0.0080 0.0080 5,000 +0.00(+0.00%)
May 25, 2007 0.0080 0.0080 0.0080 0.0080 66,000 -0.00(-1.23%)
May 24, 2007 0.0081 0.0081 0.0081 0.0081 14,496 +0.00(+0.00%)
May 23, 2007 0.0081 0.0081 0.0081 0.0081 5,000 +0.00(+1.25%)
May 22, 2007 0.0080 0.0080 0.0080 0.0080 85,649 +0.00(+0.00%)
May 21, 2007 0.0085 0.0085 0.0080 0.0080 494,006 -0.00(-11.11%)
May 18, 2007 0.0069 0.0090 0.0069 0.0090 724,030 +0.00(+63.64%)
May 17, 2007 0.0055 0.0055 0.0055 0.0055 0 +0.00(+0.00%)
May 16, 2007 0.0051 0.0055 0.0051 0.0055 105,000 +0.00(+7.84%)
May 15, 2007 0.0051 0.0051 0.0051 0.0051 68,000 +0.00(+0.00%)
May 14, 2007 0.0055 0.0055 0.0051 0.0051 161,000 -0.00(-7.27%)
May 11, 2007 0.0055 0.0055 0.0055 0.0055 500 -0.00(-8.33%)
May 10, 2007 0.0060 0.0060 0.0058 0.0060 431,000 +0.00(+0.00%)
May 09, 2007 0.0075 0.0075 0.0051 0.0060 966,500 -0.00(-25.00%)
May 08, 2007 0.0088 0.0088 0.0080 0.0080 342,500 -0.00(-5.88%)
May 07, 2007 0.0088 0.0088 0.0085 0.0085 71,050 +0.00(+0.00%)
May 04, 2007 0.0089 0.0089 0.0085 0.0085 10,000 +0.00(+0.00%)
May 03, 2007 0.0090 0.0090 0.0085 0.0085 65,200 +0.00(+0.00%)
May 02, 2007 0.0085 0.0085 0.0085 0.0085 0 +0.00(+0.00%)
May 01, 2007 0.0100 0.0100 0.0085 0.0085 35,000 -0.00(-15.00%)
Apr 30, 2007 0.0090 0.0100 0.0085 0.0100 215,000 +0.00(+0.00%)
Apr 27, 2007 0.0091 0.0120 0.0090 0.0100 745,000 +0.00(+9.89%)
Apr 26, 2007 0.0091 0.0091 0.0091 0.0091 0 +0.00(+0.00%)
Apr 25, 2007 0.0091 0.0091 0.0091 0.0091 5,000 -0.00(-9.00%)
Apr 24, 2007 0.0095 0.0100 0.0095 0.0100 210,000 +0.00(+11.11%)
Apr 23, 2007 0.0090 0.0090 0.0090 0.0090 51,000 +0.00(+0.00%)
Apr 20, 2007 0.0090 0.0090 0.0090 0.0090 5,000 +0.00(+0.00%)
Apr 19, 2007 0.0090 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Apr 18, 2007 0.0090 0.0090 0.0090 0.0090 126,500 +0.00(+0.00%)
Apr 17, 2007 0.0110 0.0110 0.0090 0.0090 401,992 -0.00(-18.18%)
Apr 16, 2007 0.0110 0.0110 0.0110 0.0110 0 +0.00(+0.00%)
Apr 13, 2007 0.0110 0.0110 0.0110 0.0110 5,000 +0.00(+10.00%)
Apr 12, 2007 0.0100 0.0100 0.0100 0.0100 217,000 +0.00(+0.00%)
Apr 11, 2007 0.0100 0.0100 0.0100 0.0100 5,000 +0.00(+0.00%)
Apr 10, 2007 0.0100 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Apr 09, 2007 0.0100 0.0100 0.0100 0.0100 22,500 +0.00(+0.00%)
Apr 05, 2007 0.0085 0.0100 0.0085 0.0100 20,500 +0.00(+25.00%)
Apr 04, 2007 0.0105 0.0105 0.0080 0.0080 1,617,900 -0.00(-23.81%)
Apr 03, 2007 0.0105 0.0105 0.0105 0.0105 168,100 -0.00(-4.55%)
Apr 02, 2007 0.0110 0.0110 0.0105 0.0110 92,230 +0.00(+0.00%)
Mar 30, 2007 0.0105 0.0110 0.0105 0.0110 89,900 +0.00(+0.00%)
Mar 29, 2007 0.0120 0.0120 0.0110 0.0110 58,520 -0.00(-8.33%)
Mar 28, 2007 0.0120 0.0120 0.0120 0.0120 1,000 +0.00(+0.00%)
Mar 27, 2007 0.0120 0.0120 0.0120 0.0120 1,121 +0.00(+0.00%)
Mar 26, 2007 0.0120 0.0120 0.0120 0.0120 75,000 +0.00(+0.00%)
Mar 23, 2007 0.0126 0.0126 0.0120 0.0120 50,000 -0.00(-6.25%)
Mar 22, 2007 0.0130 0.0130 0.0128 0.0128 120,000 -0.00(-1.54%)
Mar 21, 2007 0.0130 0.0130 0.0130 0.0130 16,303 +0.00(+7.44%)
Mar 20, 2007 0.0121 0.0121 0.0121 0.0121 0 +0.00(+0.00%)
Mar 19, 2007 0.0135 0.0135 0.0121 0.0121 165,000 -0.00(-12.32%)
Mar 16, 2007 0.0140 0.0140 0.0138 0.0138 31,800 -0.00(-1.43%)
Mar 15, 2007 0.0135 0.0140 0.0134 0.0140 223,200 +0.00(+3.70%)
Mar 14, 2007 0.0135 0.0135 0.0135 0.0135 20,000 +0.00(+3.85%)
Mar 13, 2007 0.0150 0.0150 0.0130 0.0130 224,380 -0.00(-13.33%)
Mar 12, 2007 0.0155 0.0155 0.0150 0.0150 140,000 +0.00(+0.00%)
Mar 09, 2007 0.0170 0.0170 0.0150 0.0150 216,000 -0.00(-6.25%)
Mar 08, 2007 0.0155 0.0160 0.0155 0.0160 65,000 +0.00(+0.00%)
Mar 07, 2007 0.0151 0.0160 0.0150 0.0160 360,150 +0.00(+0.00%)
Mar 06, 2007 0.0175 0.0175 0.0160 0.0160 132,000 -0.00(-5.88%)
Mar 05, 2007 0.0190 0.0190 0.0170 0.0170 20,000 -0.00(-12.82%)
Mar 02, 2007 0.0195 0.0195 0.0195 0.0195 2,000 -0.00(-2.50%)
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.