Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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: 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 (%)
Jan 31, 2019 0.0200 0.0200 0.0200 0.0200 1,860 -0.00(-0.50%)
Jan 30, 2019 0.0207 0.0207 0.0201 0.0201 16,700 -0.01(-42.41%)
Jan 29, 2019 0.0335 0.0349 0.0300 0.0349 5,258 +0.01(+74.50%)
Jan 28, 2019 0.0350 0.0350 0.0200 0.0200 4,830 -0.02(-42.86%)
Jan 25, 2019 0.0350 0.0350 0.0350 0.0350 100 +0.00(+0.29%)
Jan 24, 2019 0.0337 0.0350 0.0222 0.0349 16,200 +0.01(+33.72%)
Jan 18, 2019 0.0261 0.0261 0.0261 0 +0.01(+24.29%)
Jan 17, 2019 0.0300 0.0310 0.0210 0.0210 20,100 -0.01(-30.00%)
Jan 16, 2019 0.0226 0.0300 0.0226 0.0300 22,000 +0.01(+49.25%)
Jan 15, 2019 0.0200 0.0300 0.0100 0.0201 48,100 -0.02(-47.11%)
Jan 14, 2019 0.0200 0.0380 0.0200 0.0380 7,825 +0.00(+0.00%)
Jan 10, 2019 0.0380 0.0380 0.0380 0 +0.00(+0.00%)
Jan 09, 2019 0.0380 0.0380 0.0380 0.0380 1,080 +0.00(+2.70%)
Jan 07, 2019 0.0370 0.0370 0.0370 0 +0.00(+0.00%)
Jan 03, 2019 0.0370 0.0370 0.0370 0 +0.01(+48.00%)
Dec 31, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 28, 2018 0.0250 0.0250 0.0250 0.0250 10,000 -0.01(-30.56%)
Dec 26, 2018 0.0360 0.0360 0.0360 0 +0.01(+63.64%)
Dec 24, 2018 0.0220 0.0220 0.0220 0.0220 17,100 +0.00(+0.00%)
Dec 21, 2018 0.0250 0.0250 0.0220 0.0220 4,000 +0.00(+0.00%)
Dec 20, 2018 0.0224 0.0224 0.0220 0.0220 114,885 -0.00(-8.33%)
Dec 18, 2018 0.0240 0.0240 0.0240 0 +0.00(+0.00%)
Dec 17, 2018 0.0177 0.0240 0.0177 0.0240 67,198 +0.00(+0.00%)
Dec 14, 2018 0.0240 0.0240 0.0240 0.0240 5,000 +0.00(+20.00%)
Dec 13, 2018 0.0220 0.0220 0.0200 0.0200 26,045 -0.00(-16.67%)
Dec 12, 2018 0.0240 0.0240 0.0240 0.0240 11,000 +0.00(+0.00%)
Dec 11, 2018 0.0250 0.0250 0.0240 0.0240 10,200 -0.00(-4.00%)
Dec 10, 2018 0.0247 0.0250 0.0247 0.0250 1,090 +0.00(+13.64%)
Dec 07, 2018 0.0215 0.0220 0.0215 0.0220 12,500 -0.00(-4.35%)
Dec 06, 2018 0.0250 0.0250 0.0230 0.0230 48,000 +0.00(+2.22%)
Dec 04, 2018 0.0225 0.0225 0.0225 0.0225 5,000 +0.00(+12.50%)
Dec 03, 2018 0.0295 0.0295 0.0200 0.0200 76,910 -0.01(-30.56%)
Nov 30, 2018 0.0228 0.0288 0.0228 0.0288 2,400 +0.01(+30.32%)
Nov 29, 2018 0.0236 0.0236 0.0221 0.0221 25,000 -0.00(-11.60%)
Nov 23, 2018 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Nov 21, 2018 0.0300 0.0300 0.0300 0 +0.00(+9.09%)
Nov 20, 2018 0.0340 0.0340 0.0275 0.0275 31,389 -0.01(-31.25%)
Nov 19, 2018 0.0275 0.0400 0.0275 0.0400 24,562 +0.01(+41.34%)
Nov 16, 2018 0.0350 0.0350 0.0283 0.0283 22,500 -0.01(-29.25%)
Nov 14, 2018 0.0400 0.0400 0.0400 0 +0.01(+18.34%)
Nov 13, 2018 0.0288 0.0400 0.0288 0.0338 4,200 +0.00(+0.00%)
Nov 12, 2018 0.0275 0.0338 0.0275 0.0338 6,800 -0.01(-14.65%)
Nov 09, 2018 0.0396 0.0396 0.0396 0.0396 100 +0.00(+0.00%)
Nov 08, 2018 0.0396 0.0396 0.0396 0.0396 300 +0.00(+5.60%)
Nov 06, 2018 0.0375 0.0375 0.0375 0 -0.00(-6.25%)
Nov 05, 2018 0.0350 0.0401 0.0350 0.0400 3,378 +0.01(+48.15%)
Nov 02, 2018 0.0275 0.0275 0.0270 0.0270 21,700 -0.00(-1.82%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.