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 (%)
Mar 29, 2019 0.0145 0.0145 0.0145 0.0145 2,400 -0.00(-23.28%)
Mar 28, 2019 0.0182 0.0189 0.0110 0.0189 3,200 +0.00(+0.00%)
Mar 27, 2019 0.0189 0.0189 0.0189 0.0189 2,100 +0.00(+8.62%)
Mar 26, 2019 0.0174 0.0174 0.0174 0.0174 100 +0.01(+67.31%)
Mar 22, 2019 0.0104 0.0104 0.0104 0 -0.01(-45.83%)
Mar 21, 2019 0.0192 0.0192 0.0192 1 +0.00(+0.00%)
Mar 20, 2019 0.0170 0.0192 0.0170 0.0192 10,148 +0.00(+10.34%)
Mar 18, 2019 0.0174 0.0174 0.0174 0 +0.01(+74.00%)
Mar 15, 2019 0.0120 0.0175 0.0100 0.0100 73,100 -0.01(-41.86%)
Mar 14, 2019 0.0175 0.0175 0.0172 0.0172 1,100 -0.00(-10.42%)
Mar 13, 2019 0.0120 0.0192 0.0120 0.0192 19,622 +0.00(+28.00%)
Mar 12, 2019 0.0150 0.0150 0.0115 0.0150 38,500 +0.00(+0.00%)
Mar 11, 2019 0.0150 0.0150 0.0148 0.0150 71,000 -0.00(-14.29%)
Mar 08, 2019 0.0175 0.0175 0.0175 0.0175 800 +0.00(+18.24%)
Mar 07, 2019 0.0111 0.0189 0.0111 0.0148 19,146 +0.00(+34.55%)
Mar 06, 2019 0.0194 0.0194 0.0110 0.0110 59,440 -0.01(-40.86%)
Mar 05, 2019 0.0104 0.0186 0.0102 0.0186 5,500 +0.01(+75.47%)
Mar 04, 2019 0.0103 0.0106 0.0103 0.0106 28,000 -0.01(-45.64%)
Mar 01, 2019 0.0195 0.0195 0.0195 0.0195 100 +0.00(+30.00%)
Feb 28, 2019 0.0150 0.0150 0.0150 0.0150 35,000 +0.00(+0.00%)
Feb 27, 2019 0.0249 0.0299 0.0100 0.0150 84,375 -0.01(-49.66%)
Feb 26, 2019 0.0298 0.0298 0.0298 0.0298 100 +0.02(+181.13%)
Feb 25, 2019 0.0300 0.0300 0.0106 0.0106 35,907 -0.01(-49.52%)
Feb 22, 2019 0.0240 0.0240 0.0120 0.0210 6,100 -0.00(-12.50%)
Feb 21, 2019 0.0240 0.0240 0.0120 0.0240 6,600 +0.01(+100.00%)
Feb 20, 2019 0.0292 0.0292 0.0120 0.0120 22,365 -0.00(-8.40%)
Feb 19, 2019 0.0175 0.0175 0.0131 0.0131 20,005 -0.00(-25.14%)
Feb 15, 2019 0.0131 0.0175 0.0131 0.0175 16,000 -0.00(-5.41%)
Feb 14, 2019 0.0185 0.0185 0.0185 0.0185 140 +0.01(+52.89%)
Feb 13, 2019 0.0200 0.0200 0.0120 0.0121 72,100 -0.01(-39.50%)
Feb 12, 2019 0.0200 0.0200 0.0200 0.0200 30,000 +0.00(+0.00%)
Feb 11, 2019 0.0200 0.0200 0.0200 0.0200 9,000 +0.00(+0.00%)
Feb 08, 2019 0.0245 0.0245 0.0200 0.0200 10,900 +0.00(+11.11%)
Feb 06, 2019 0.0180 0.0180 0.0180 0 -0.00(-10.00%)
Feb 05, 2019 0.0249 0.0250 0.0200 0.0200 65,100 +0.01(+33.33%)
Feb 04, 2019 0.0300 0.0300 0.0150 0.0150 36,100 -0.02(-52.98%)
Feb 01, 2019 0.0260 0.0319 0.0260 0.0319 12,000 +0.01(+59.50%)
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%)
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.