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
Streaming Delayed 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 (%)
Dec 29, 2006 0.0230 0.0240 0.0211 0.0240 233,051 +0.00(+14.29%)
Dec 28, 2006 0.0211 0.0211 0.0210 0.0210 90,250 -0.00(-12.50%)
Dec 27, 2006 0.0275 0.0275 0.0211 0.0240 120,050 -0.00(-11.11%)
Dec 26, 2006 0.0270 0.0270 0.0270 0.0270 3,300 +0.00(+0.00%)
Dec 22, 2006 0.0230 0.0270 0.0230 0.0270 361,100 +0.00(+17.39%)
Dec 21, 2006 0.0260 0.0260 0.0230 0.0230 36,000 -0.00(-14.81%)
Dec 20, 2006 0.0260 0.0270 0.0250 0.0270 105,000 +0.00(+12.50%)
Dec 19, 2006 0.0260 0.0290 0.0240 0.0240 25,000 -0.00(-7.69%)
Dec 18, 2006 0.0290 0.0290 0.0260 0.0260 180,250 +0.00(+0.00%)
Dec 15, 2006 0.0300 0.0320 0.0260 0.0260 42,566 -0.00(-13.33%)
Dec 14, 2006 0.0250 0.0320 0.0250 0.0300 550,825 +0.00(+20.00%)
Dec 13, 2006 0.0255 0.0255 0.0250 0.0250 86,250 -0.00(-3.85%)
Dec 12, 2006 0.0260 0.0260 0.0221 0.0260 70,500 -0.00(-3.70%)
Dec 11, 2006 0.0271 0.0271 0.0260 0.0270 165,020 +0.00(+12.50%)
Dec 08, 2006 0.0235 0.0240 0.0211 0.0240 143,000 +0.00(+0.00%)
Dec 07, 2006 0.0211 0.0240 0.0211 0.0240 22,250 +0.00(+0.00%)
Dec 06, 2006 0.0211 0.0250 0.0210 0.0240 104,775 +0.00(+14.29%)
Dec 05, 2006 0.0280 0.0280 0.0210 0.0210 70,000 -0.01(-26.32%)
Dec 04, 2006 0.0251 0.0285 0.0251 0.0285 39,000 +0.00(+5.56%)
Dec 01, 2006 0.0275 0.0300 0.0250 0.0270 145,000 -0.00(-3.57%)
Nov 30, 2006 0.0240 0.0280 0.0240 0.0280 27,900 +0.00(+0.00%)
Nov 29, 2006 0.0260 0.0280 0.0240 0.0280 406,027 +0.00(+0.00%)
Nov 28, 2006 0.0280 0.0280 0.0280 0.0280 5,000 -0.00(-6.67%)
Nov 27, 2006 0.0305 0.0305 0.0300 0.0300 190,750 +0.00(+0.00%)
Nov 24, 2006 0.0250 0.0300 0.0250 0.0300 92,800 +0.01(+20.48%)
Nov 22, 2006 0.0240 0.0249 0.0220 0.0249 265,000 +0.00(+8.26%)
Nov 21, 2006 0.0230 0.0230 0.0230 0.0230 51,000 +0.00(+12.20%)
Nov 20, 2006 0.0201 0.0205 0.0200 0.0205 145,000 +0.00(+1.99%)
Nov 17, 2006 0.0220 0.0220 0.0201 0.0201 55,180 -0.00(-18.95%)
Nov 16, 2006 0.0240 0.0249 0.0220 0.0248 172,389 +0.00(+3.33%)
Nov 15, 2006 0.0248 0.0248 0.0240 0.0240 26,750 -0.00(-3.61%)
Nov 14, 2006 0.0249 0.0249 0.0249 0.0249 5,000 +0.00(+0.00%)
Nov 13, 2006 0.0248 0.0249 0.0248 0.0249 52,800 +0.00(+1.63%)
Nov 10, 2006 0.0245 0.0245 0.0245 0.0245 120,000 +0.00(+2.08%)
Nov 09, 2006 0.0240 0.0240 0.0240 0.0240 15,000 -0.00(-4.00%)
Nov 08, 2006 0.0250 0.0250 0.0250 0.0250 5,000 +0.00(+0.00%)
Nov 07, 2006 0.0240 0.0250 0.0240 0.0250 55,190 -0.00(-3.85%)
Nov 06, 2006 0.0290 0.0290 0.0240 0.0260 36,200 -0.00(-10.34%)
Nov 03, 2006 0.0240 0.0290 0.0240 0.0290 26,500 +0.00(+11.54%)
Nov 02, 2006 0.0240 0.0260 0.0240 0.0260 17,000 +0.00(+0.00%)
Nov 01, 2006 0.0210 0.0260 0.0210 0.0260 312,900 +0.00(+4.00%)
Oct 31, 2006 0.0240 0.0250 0.0240 0.0250 25,000 +0.00(+0.00%)
Oct 30, 2006 0.0250 0.0250 0.0250 0.0250 55,000 +0.00(+0.00%)
Oct 27, 2006 0.0285 0.0285 0.0250 0.0250 66,863 -0.00(-13.79%)
Oct 26, 2006 0.0250 0.0290 0.0250 0.0290 120,000 +0.00(+16.00%)
Oct 25, 2006 0.0230 0.0250 0.0230 0.0250 40,000 +0.00(+0.00%)
Oct 24, 2006 0.0260 0.0260 0.0200 0.0250 95,000 -0.00(-16.67%)
Oct 23, 2006 0.0251 0.0310 0.0251 0.0300 202,000 -0.00(-3.23%)
Oct 20, 2006 0.0300 0.0310 0.0290 0.0310 127,060 +0.00(+6.90%)
Oct 19, 2006 0.0280 0.0290 0.0280 0.0290 100,000 +0.00(+3.57%)
Oct 18, 2006 0.0290 0.0290 0.0280 0.0280 70,000 -0.00(-6.67%)
Oct 17, 2006 0.0230 0.0300 0.0200 0.0300 78,500 +0.00(+0.00%)
Oct 16, 2006 0.0250 0.0320 0.0250 0.0300 112,263 -0.00(-6.25%)
Oct 13, 2006 0.0300 0.0320 0.0300 0.0320 73,000 +0.00(+0.00%)
Oct 12, 2006 0.0330 0.0330 0.0320 0.0320 9,000 -0.00(-7.25%)
Oct 11, 2006 0.0300 0.0350 0.0300 0.0345 100,652 -0.01(-17.86%)
Oct 10, 2006 0.0350 0.0420 0.0300 0.0420 303,888 +0.01(+20.00%)
Oct 09, 2006 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 06, 2006 0.0400 0.0400 0.0310 0.0350 56,360 -0.00(-12.50%)
Oct 05, 2006 0.0420 0.0420 0.0310 0.0400 1,560,278 -0.00(-2.44%)
Oct 04, 2006 0.0350 0.0420 0.0350 0.0410 471,550 +0.01(+24.24%)
Oct 03, 2006 0.0251 0.0330 0.0251 0.0330 129,400 +0.00(+10.00%)
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.