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 (%)
Sep 30, 2020 0.0562 0.0562 0.0302 0.0500 63,685 +0.01(+28.21%)
Sep 29, 2020 0.0565 0.0565 0.0361 0.0390 27,255 +0.00(+8.33%)
Sep 28, 2020 0.0400 0.0419 0.0301 0.0360 177,942 +0.00(+10.77%)
Sep 25, 2020 0.0400 0.0400 0.0325 0.0325 26,600 -0.00(-7.14%)
Sep 24, 2020 0.0400 0.0400 0.0350 0.0350 19,672 -0.00(-12.50%)
Sep 23, 2020 0.0400 0.0400 0.0326 0.0400 25,400 +0.00(+2.56%)
Sep 22, 2020 0.0476 0.0476 0.0350 0.0390 133,432 -0.01(-16.13%)
Sep 21, 2020 0.0560 0.0560 0.0420 0.0465 61,675 -0.01(-18.28%)
Sep 18, 2020 0.0580 0.0580 0.0440 0.0569 104,500 +0.01(+14.26%)
Sep 17, 2020 0.0500 0.0580 0.0470 0.0498 33,825 -0.00(-0.40%)
Sep 16, 2020 0.0580 0.0580 0.0500 0.0500 15,237 -0.01(-13.79%)
Sep 15, 2020 0.0500 0.0580 0.0500 0.0580 43,588 +0.00(+2.65%)
Sep 14, 2020 0.0550 0.0565 0.0500 0.0565 25,705 +0.00(+2.73%)
Sep 11, 2020 0.0500 0.0550 0.0500 0.0550 79,500 +0.00(+6.18%)
Sep 10, 2020 0.0550 0.0550 0.0490 0.0518 34,527 -0.00(-5.82%)
Sep 09, 2020 0.0550 0.0550 0.0510 0.0550 28,461 +0.00(+0.00%)
Sep 08, 2020 0.0590 0.0590 0.0489 0.0550 34,509 +0.00(+5.77%)
Sep 04, 2020 0.0595 0.0595 0.0450 0.0520 168,000 -0.01(-13.33%)
Sep 03, 2020 0.0590 0.0600 0.0518 0.0600 40,067 +0.01(+15.83%)
Sep 02, 2020 0.0590 0.0590 0.0445 0.0518 54,406 +0.00(+3.60%)
Sep 01, 2020 0.0590 0.0590 0.0445 0.0500 77,869 -0.01(-16.67%)
Aug 31, 2020 0.0600 0.0600 0.0442 0.0600 51,747 +0.00(+0.00%)
Aug 28, 2020 0.0600 0.0600 0.0440 0.0600 38,000 +0.00(+0.84%)
Aug 27, 2020 0.0440 0.0600 0.0440 0.0595 18,965 +0.01(+14.42%)
Aug 26, 2020 0.0450 0.0600 0.0445 0.0520 16,223 +0.00(+4.00%)
Aug 25, 2020 0.0500 0.0600 0.0500 0.0500 40,860 -0.00(-9.09%)
Aug 24, 2020 0.0600 0.0600 0.0500 0.0550 69,772 -0.00(-8.33%)
Aug 21, 2020 0.0600 0.0600 0.0500 0.0600 51,600 +0.01(+20.00%)
Aug 20, 2020 0.0595 0.0600 0.0440 0.0500 49,759 -0.01(-14.38%)
Aug 19, 2020 0.0590 0.0590 0.0522 0.0584 94,855 +0.01(+13.18%)
Aug 18, 2020 0.0650 0.0650 0.0410 0.0516 303,761 -0.01(-13.86%)
Aug 17, 2020 0.0674 0.0680 0.0510 0.0599 185,750 -0.01(-8.55%)
Aug 14, 2020 0.0683 0.0700 0.0625 0.0655 95,600 +0.00(+0.77%)
Aug 13, 2020 0.0719 0.0719 0.0640 0.0650 65,105 -0.01(-7.14%)
Aug 12, 2020 0.0740 0.0740 0.0640 0.0700 64,700 -0.00(-5.41%)
Aug 11, 2020 0.0795 0.0795 0.0630 0.0740 317,115 -0.01(-6.33%)
Aug 10, 2020 0.0790 0.0795 0.0720 0.0790 26,100 +0.00(+6.33%)
Aug 07, 2020 0.0790 0.0790 0.0725 0.0743 56,900 -0.00(-5.95%)
Aug 06, 2020 0.0748 0.0790 0.0701 0.0790 28,213 +0.01(+12.70%)
Aug 05, 2020 0.0759 0.0800 0.0701 0.0701 110,934 -0.01(-12.38%)
Aug 04, 2020 0.0795 0.0800 0.0740 0.0800 81,667 +0.01(+7.24%)
Aug 03, 2020 0.0785 0.0790 0.0700 0.0746 131,026 -0.00(-4.97%)
Jul 31, 2020 0.0780 0.0785 0.0700 0.0785 191,800 +0.00(+1.95%)
Jul 30, 2020 0.0698 0.0780 0.0625 0.0770 247,670 +0.01(+10.32%)
Jul 29, 2020 0.0750 0.0780 0.0625 0.0698 163,074 +0.00(+2.65%)
Jul 28, 2020 0.0740 0.0740 0.0680 0.0680 88,813 +0.01(+8.45%)
Jul 27, 2020 0.0730 0.0740 0.0626 0.0627 103,389 -0.01(-15.27%)
Jul 24, 2020 0.0735 0.0740 0.0625 0.0740 62,000 +0.00(+0.68%)
Jul 23, 2020 0.0740 0.0740 0.0661 0.0735 175,517 +0.00(+3.52%)
Jul 22, 2020 0.0729 0.0729 0.0652 0.0710 51,588 +0.01(+8.90%)
Jul 21, 2020 0.0775 0.0775 0.0651 0.0652 79,221 -0.00(-6.86%)
Jul 20, 2020 0.0715 0.0730 0.0655 0.0700 174,297 +0.00(+0.00%)
Jul 17, 2020 0.0700 0.0765 0.0640 0.0700 252,600 -0.00(-2.10%)
Jul 16, 2020 0.0730 0.0730 0.0700 0.0715 79,386 +0.00(+2.14%)
Jul 15, 2020 0.0755 0.0755 0.0655 0.0700 140,943 -0.00(-2.37%)
Jul 14, 2020 0.0693 0.0772 0.0621 0.0717 327,760 -0.01(-7.12%)
Jul 13, 2020 0.0745 0.0772 0.0680 0.0772 178,155 +0.01(+8.27%)
Jul 10, 2020 0.0640 0.0750 0.0640 0.0713 247,100 +0.01(+14.81%)
Jul 09, 2020 0.0630 0.0640 0.0560 0.0621 338,510 +0.01(+8.95%)
Jul 08, 2020 0.0930 0.0930 0.0521 0.0570 593,632 -0.01(-10.66%)
Jul 07, 2020 0.0470 0.1000 0.0415 0.0638 679,667 +0.02(+48.37%)
Jul 06, 2020 0.0470 0.0470 0.0423 0.0430 189,621 +0.00(+2.38%)
Jul 02, 2020 0.0400 0.0478 0.0400 0.0420 179,600 +0.00(+5.00%)
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.