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 (%)
Feb 28, 2007 0.0190 0.0200 0.0190 0.0200 241,100 +0.00(+5.26%)
Feb 27, 2007 0.0190 0.0190 0.0190 0.0190 35,000 +0.00(+5.56%)
Feb 26, 2007 0.0180 0.0180 0.0180 0.0180 50,000 +0.00(+0.00%)
Feb 23, 2007 0.0180 0.0180 0.0180 0.0180 5,000 +0.00(+5.88%)
Feb 22, 2007 0.0170 0.0190 0.0170 0.0170 342,552 +0.00(+0.00%)
Feb 21, 2007 0.0160 0.0170 0.0160 0.0170 45,000 +0.00(+12.58%)
Feb 20, 2007 0.0175 0.0175 0.0151 0.0151 130,000 -0.00(-11.18%)
Feb 16, 2007 0.0198 0.0198 0.0170 0.0170 65,000 -0.00(-12.37%)
Feb 15, 2007 0.0194 0.0194 0.0194 0.0194 10,000 +0.00(+2.11%)
Feb 14, 2007 0.0190 0.0190 0.0190 0.0190 4,000 +0.00(+2.70%)
Feb 13, 2007 0.0185 0.0185 0.0185 0.0185 20,000 +0.00(+8.19%)
Feb 12, 2007 0.0208 0.0208 0.0170 0.0171 152,525 -0.00(-17.79%)
Feb 09, 2007 0.0208 0.0208 0.0208 0.0208 20,000 +0.00(+1.46%)
Feb 08, 2007 0.0218 0.0218 0.0205 0.0205 65,000 -0.00(-5.96%)
Feb 07, 2007 0.0218 0.0218 0.0218 0.0218 12,300 -0.00(-5.22%)
Feb 06, 2007 0.0240 0.0248 0.0230 0.0230 239,500 -0.00(-7.26%)
Feb 05, 2007 0.0250 0.0254 0.0248 0.0248 154,000 +0.00(+3.33%)
Feb 02, 2007 0.0238 0.0240 0.0238 0.0240 141,792 +0.00(+4.35%)
Feb 01, 2007 0.0230 0.0230 0.0230 0.0230 0 +0.00(+0.00%)
Jan 31, 2007 0.0230 0.0230 0.0230 0.0230 2,500 -0.00(-4.17%)
Jan 30, 2007 0.0210 0.0240 0.0210 0.0240 110,000 +0.00(+13.74%)
Jan 29, 2007 0.0245 0.0245 0.0211 0.0211 205,120 -0.00(-12.08%)
Jan 26, 2007 0.0258 0.0258 0.0240 0.0240 271,385 -0.00(-4.00%)
Jan 25, 2007 0.0260 0.0260 0.0250 0.0250 172,000 +0.00(+0.00%)
Jan 24, 2007 0.0245 0.0280 0.0245 0.0250 232,000 +0.00(+4.17%)
Jan 23, 2007 0.0275 0.0275 0.0240 0.0240 86,460 -0.00(-14.29%)
Jan 22, 2007 0.0271 0.0280 0.0271 0.0280 141,455 +0.00(+0.00%)
Jan 19, 2007 0.0280 0.0290 0.0280 0.0280 313,500 -0.00(-3.45%)
Jan 18, 2007 0.0290 0.0290 0.0290 0.0290 49,000 +0.00(+0.00%)
Jan 17, 2007 0.0290 0.0290 0.0290 0.0290 18,000 +0.00(+0.35%)
Jan 16, 2007 0.0280 0.0290 0.0280 0.0289 85,175 +0.00(+3.21%)
Jan 12, 2007 0.0280 0.0290 0.0280 0.0280 102,000 +0.00(+0.00%)
Jan 11, 2007 0.0288 0.0288 0.0280 0.0280 161,900 -0.00(-1.06%)
Jan 10, 2007 0.0245 0.0285 0.0245 0.0283 158,900 +0.00(+15.98%)
Jan 09, 2007 0.0244 0.0244 0.0244 0.0244 200 -0.00(-0.41%)
Jan 08, 2007 0.0249 0.0249 0.0220 0.0245 170,450 -0.00(-1.61%)
Jan 05, 2007 0.0249 0.0249 0.0249 0.0249 5,000 +0.00(+1.63%)
Jan 04, 2007 0.0230 0.0250 0.0230 0.0245 50,630 +0.00(+6.99%)
Jan 03, 2007 0.0230 0.0230 0.0228 0.0229 7,020 -0.00(-4.58%)
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%)
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.