Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Urbanimmersive Inc (TSV: UI )

N/A UNCHANGED
Last Price Updated: 3:59 PM EST, Feb 2, 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 (%)
Jan 31, 2019 0.0750 0.0750 0.0700 0.0700 167,300 -0.01(-12.50%)
Jan 30, 2019 0.0700 0.0800 0.0700 0.0800 223,300 +0.01(+6.67%)
Jan 29, 2019 0.0750 0.0750 0.0700 0.0750 155,000 +0.00(+7.14%)
Jan 28, 2019 0.0700 0.0800 0.0700 0.0700 106,000 +0.00(+0.00%)
Jan 25, 2019 0.0700 0.0700 0.0650 0.0700 146,500 +0.00(+0.00%)
Jan 24, 2019 0.0700 0.0700 0.0650 0.0700 69,000 +0.00(+0.00%)
Jan 23, 2019 0.0700 0.0700 0.0650 0.0700 25,100 +0.00(+0.00%)
Jan 22, 2019 0.0700 0.0700 0.0650 0.0700 34,500 +0.00(+0.00%)
Jan 21, 2019 0.0700 0.0750 0.0700 0.0700 142,000 +0.01(+7.69%)
Jan 18, 2019 0.0600 0.0700 0.0600 0.0650 110,000 -0.01(-7.14%)
Jan 15, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 14, 2019 0.0700 0.0700 0.0700 0.0700 100,006 +0.00(+0.00%)
Jan 11, 2019 0.0700 0.0700 0.0650 0.0700 121,428 +0.00(+0.00%)
Jan 10, 2019 0.0650 0.0700 0.0650 0.0700 62,000 +0.00(+0.00%)
Jan 09, 2019 0.0700 0.0700 0.0650 0.0700 51,000 +0.00(+0.00%)
Jan 08, 2019 0.0750 0.0750 0.0700 0.0700 48,000 +0.00(+0.00%)
Jan 07, 2019 0.0750 0.0750 0.0700 0.0700 51,000 -0.01(-17.65%)
Jan 04, 2019 0.0850 0.0850 0.0850 13 +0.00(+0.00%)
Jan 03, 2019 0.0800 0.0850 0.0800 0.0850 60,000 +0.00(+0.00%)
Jan 02, 2019 0.0850 0.0850 0.0850 0.0850 38,000 -0.00(-5.56%)
Dec 28, 2018 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Dec 27, 2018 0.0800 0.0800 0.0650 0.0800 46,550 +0.01(+23.08%)
Dec 24, 2018 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Dec 21, 2018 0.0700 0.0750 0.0650 0.0700 214,800 -0.00(-6.67%)
Dec 19, 2018 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Dec 14, 2018 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Dec 13, 2018 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+5.88%)
Dec 12, 2018 0.0850 0.0850 0.0850 0.0850 25,000 -0.01(-10.53%)
Dec 11, 2018 0.0850 0.0950 0.0850 0.0950 27,000 +0.01(+11.76%)
Dec 10, 2018 0.0800 0.0900 0.0750 0.0850 280,970 +0.01(+6.25%)
Dec 07, 2018 0.0800 0.0900 0.0800 0.0800 30,000 -0.01(-11.11%)
Dec 06, 2018 0.0900 0.0900 0.0800 0.0900 120,000 +0.00(+0.00%)
Dec 05, 2018 0.0800 0.0900 0.0800 0.0900 3,000 +0.00(+0.00%)
Dec 04, 2018 0.0950 0.0950 0.0800 0.0900 187,000 +0.00(+0.00%)
Dec 03, 2018 0.0900 0.0900 0.0850 0.0900 119,000 +0.00(+0.00%)
Nov 30, 2018 0.0900 0.0900 0.0900 0.0900 1,000 -0.01(-5.26%)
Nov 29, 2018 0.0950 0.0950 0.0950 0.0950 1,000 +0.00(+0.00%)
Nov 28, 2018 0.0950 0.1000 0.0900 0.0950 157,000 +0.00(+0.00%)
Nov 27, 2018 0.0950 0.0950 0.0950 0.0950 1,000 -0.01(-5.00%)
Nov 23, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Nov 22, 2018 0.0950 0.1000 0.0900 0.1000 64,000 +0.01(+11.11%)
Nov 21, 2018 0.1000 0.1100 0.0900 0.0900 153,410 -0.01(-10.00%)
Nov 19, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Nov 15, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Nov 14, 2018 0.1000 0.1000 0.1000 0.1000 10,000 +0.01(+5.26%)
Nov 13, 2018 0.0950 0.1050 0.0950 0.0950 20,000 -0.01(-9.52%)
Nov 12, 2018 0.1050 0.1050 0.1050 0.1050 76,530 +0.00(+0.00%)
Nov 09, 2018 0.1100 0.1100 0.1050 0.1050 23,300 -0.01(-4.55%)
Nov 08, 2018 0.1100 0.1150 0.1100 0.1100 148,500 +0.01(+4.76%)
Nov 07, 2018 0.1100 0.1100 0.1050 0.1050 49,400 -0.01(-8.70%)
Nov 06, 2018 0.1150 0.1150 0.1150 0.1150 138,000 +0.00(+0.00%)
Nov 05, 2018 0.1100 0.1150 0.1100 0.1150 75,000 +0.01(+4.55%)
Nov 02, 2018 0.1150 0.1250 0.1100 0.1100 344,000 -0.01(-8.33%)
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.