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 (%)
Aug 29, 2003 1.450 1.500 1.450 1.450 21,600 -0.15(-9.38%)
Aug 28, 2003 1.500 1.600 1.500 1.600 2,000 +0.00(+0.00%)
Aug 27, 2003 1.650 1.650 1.600 1.600 2,000 -0.05(-3.03%)
Aug 26, 2003 1.650 1.650 1.650 1.650 0 +0.00(+0.00%)
Aug 25, 2003 1.650 1.650 1.650 1.650 0 +0.00(+0.00%)
Aug 22, 2003 1.650 1.650 1.650 1.650 400 +0.00(+0.00%)
Aug 21, 2003 1.700 1.700 1.650 1.650 1,800 +0.25(+17.86%)
Aug 20, 2003 1.800 1.800 1.400 1.400 11,500 -0.40(-22.22%)
Aug 19, 2003 1.850 1.950 1.800 1.800 13,000 +0.04(+2.27%)
Aug 18, 2003 1.760 1.760 1.760 1.760 2,000 -0.04(-2.22%)
Aug 15, 2003 1.790 1.800 1.760 1.800 8,400 +0.05(+2.86%)
Aug 14, 2003 1.650 1.800 1.650 1.750 23,300 +0.10(+6.06%)
Aug 13, 2003 1.600 1.750 1.600 1.650 12,500 +0.10(+6.45%)
Aug 12, 2003 1.600 1.650 1.450 1.550 14,500 +0.15(+10.71%)
Aug 11, 2003 1.200 1.550 1.190 1.400 16,500 +0.30(+27.27%)
Aug 08, 2003 1.190 1.190 1.100 1.100 1,600 -0.05(-4.35%)
Aug 07, 2003 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Aug 06, 2003 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Aug 05, 2003 1.080 1.190 1.020 1.150 29,300 +0.20(+21.05%)
Aug 04, 2003 1.030 1.050 0.9500 0.9500 46,300 -0.08(-7.77%)
Aug 01, 2003 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Jul 31, 2003 0.9700 1.050 0.9200 1.030 68,500 +0.00(+0.00%)
Jul 30, 2003 1.040 1.050 1.010 1.030 11,800 +0.13(+14.44%)
Jul 29, 2003 1.040 1.040 0.9000 0.9000 23,500 +0.00(+0.00%)
Jul 28, 2003 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Jul 25, 2003 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Jul 24, 2003 0.9000 0.9000 0.9000 0.9000 3,500 +0.00(+0.00%)
Jul 23, 2003 1.000 1.050 0.8500 0.9000 97,500 +0.05(+5.88%)
Jul 22, 2003 0.9000 1.100 0.8500 0.8500 9,900 -0.15(-15.00%)
Jul 21, 2003 0.9500 1.000 0.9000 1.000 24,100 +0.00(+0.00%)
Jul 18, 2003 1.100 1.100 0.9000 1.000 3,000 +0.05(+5.26%)
Jul 17, 2003 1.100 1.100 0.9500 0.9500 2,000 -0.05(-5.00%)
Jul 16, 2003 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Jul 15, 2003 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Jul 14, 2003 1.100 1.100 1.000 1.000 5,500 -0.10(-9.09%)
Jul 11, 2003 1.100 1.100 1.100 1.100 1,000 +0.10(+10.00%)
Jul 10, 2003 1.150 1.200 1.000 1.000 12,800 -0.01(-0.99%)
Jul 09, 2003 1.070 1.200 1.010 1.010 4,500 -0.29(-22.31%)
Jul 08, 2003 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Jul 07, 2003 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Jul 03, 2003 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Jul 02, 2003 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Jul 01, 2003 1.300 1.300 1.300 1.300 800 +0.06(+4.84%)
Jun 30, 2003 1.240 1.240 1.240 1.240 0 +0.00(+0.00%)
Jun 27, 2003 1.100 1.300 1.100 1.240 2,500 +0.14(+12.73%)
Jun 26, 2003 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Jun 25, 2003 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Jun 24, 2003 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Jun 23, 2003 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Jun 20, 2003 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Jun 19, 2003 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Jun 18, 2003 1.100 1.100 1.100 1.100 200 +0.00(+0.00%)
Jun 17, 2003 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Jun 16, 2003 1.100 1.100 1.100 1.100 1,000 +0.05(+4.76%)
Jun 13, 2003 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Jun 12, 2003 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Jun 11, 2003 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Jun 10, 2003 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Jun 09, 2003 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Jun 06, 2003 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Jun 05, 2003 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Jun 04, 2003 1.050 1.100 1.050 1.050 3,000 +0.00(+0.00%)
Jun 03, 2003 1.050 1.050 1.050 1.050 1,500 -0.30(-22.22%)
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.