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

Urbanimmersive Inc (TSV: UI )

0.0200 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 (%)
May 31, 2019 0.0650 0.0650 0.0600 0.0600 45,000 -0.01(-7.69%)
May 30, 2019 0.0600 0.0650 0.0550 0.0650 318,000 +0.00(+0.00%)
May 29, 2019 0.0650 0.0700 0.0650 0.0650 108,000 -0.01(-7.14%)
May 28, 2019 0.0700 0.0750 0.0650 0.0700 653,050 +0.00(+0.00%)
May 27, 2019 0.0700 0.0700 0.0700 0.0700 144,000 +0.01(+7.69%)
May 24, 2019 0.0650 0.0650 0.0650 0.0650 15,000 +0.00(+0.00%)
May 23, 2019 0.0650 0.0650 0.0650 0.0650 85,000 +0.00(+0.00%)
May 22, 2019 0.0700 0.0700 0.0650 0.0650 85,000 +0.00(+0.00%)
May 21, 2019 0.0650 0.0650 0.0650 0.0650 50,000 -0.01(-7.14%)
May 17, 2019 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
May 16, 2019 0.0650 0.0650 0.0650 0.0650 41,000 +0.00(+0.00%)
May 15, 2019 0.0650 0.0650 0.0650 0.0650 51,000 +0.00(+0.00%)
May 13, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 10, 2019 0.0650 0.0650 0.0650 0.0650 237,500 +0.00(+0.00%)
May 09, 2019 0.0650 0.0650 0.0650 0.0650 128,000 +0.00(+0.00%)
May 08, 2019 0.0650 0.0650 0.0650 0.0650 15,000 -0.01(-7.14%)
May 07, 2019 0.0650 0.0700 0.0650 0.0700 51,000 +0.00(+0.00%)
May 06, 2019 0.0700 0.0700 0.0700 0.0700 12,000 +0.00(+0.00%)
May 03, 2019 0.0700 0.0700 0.0700 0.0700 237,500 +0.00(+0.00%)
May 02, 2019 0.0700 0.0700 0.0650 0.0700 3,000 +0.00(+0.00%)
May 01, 2019 0.0700 0.0700 0.0700 0.0700 224,600 -0.00(-6.67%)
Apr 30, 2019 0.0700 0.0750 0.0700 0.0750 202,000 +0.00(+7.14%)
Apr 29, 2019 0.0700 0.0700 0.0700 0.0700 211,000 +0.00(+0.00%)
Apr 26, 2019 0.0700 0.0700 0.0700 0.0700 110,000 -0.00(-6.67%)
Apr 23, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Apr 22, 2019 0.0800 0.0800 0.0750 0.0750 77,000 +0.00(+0.00%)
Apr 18, 2019 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Apr 17, 2019 0.0800 0.0800 0.0800 0.0800 60,000 +0.00(+0.00%)
Apr 16, 2019 0.0750 0.0800 0.0750 0.0800 59,926 +0.01(+6.67%)
Apr 15, 2019 0.0750 0.0750 0.0750 0.0750 330,000 +0.00(+7.14%)
Apr 12, 2019 0.0700 0.0700 0.0700 0.0700 18,000 -0.00(-6.67%)
Apr 11, 2019 0.0750 0.0750 0.0700 0.0750 145,000 +0.00(+7.14%)
Apr 10, 2019 0.0700 0.0700 0.0700 0.0700 187,000 +0.00(+0.00%)
Apr 09, 2019 0.0700 0.0700 0.0700 0.0700 40,000 +0.00(+0.00%)
Apr 08, 2019 0.0700 0.0700 0.0650 0.0700 278,000 +0.00(+0.00%)
Apr 05, 2019 0.0700 0.0700 0.0650 0.0700 39,014 +0.00(+0.00%)
Apr 04, 2019 0.0700 0.0700 0.0650 0.0700 65,000 +0.00(+0.00%)
Apr 03, 2019 0.0700 0.0700 0.0700 0.0700 236,000 -0.00(-6.67%)
Apr 01, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Mar 29, 2019 0.0700 0.0800 0.0700 0.0750 148,000 +0.00(+0.00%)
Mar 26, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Mar 25, 2019 0.0750 0.0750 0.0750 0.0750 24,200 +0.00(+0.00%)
Mar 21, 2019 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Mar 20, 2019 0.0700 0.0700 0.0700 0.0700 10,000 -0.00(-6.67%)
Mar 19, 2019 0.0750 0.0750 0.0750 0.0750 16,120 +0.00(+0.00%)
Mar 18, 2019 0.0800 0.0800 0.0750 0.0750 257,000 -0.01(-6.25%)
Mar 15, 2019 0.0750 0.0800 0.0750 0.0800 80,000 +0.01(+14.29%)
Mar 14, 2019 0.0700 0.0700 0.0700 0.0700 2,376 -0.00(-6.67%)
Mar 12, 2019 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Mar 11, 2019 0.0700 0.0700 0.0700 0.0700 11,000 -0.00(-6.67%)
Mar 08, 2019 0.0750 0.0750 0.0750 0.0750 104,000 +0.00(+0.00%)
Mar 07, 2019 0.0800 0.0800 0.0750 0.0750 41,000 -0.01(-6.25%)
Mar 06, 2019 0.0800 0.0800 0.0800 0.0800 26,750 +0.01(+6.67%)
Mar 05, 2019 0.0750 0.0800 0.0750 0.0750 244,000 -0.01(-6.25%)
Mar 04, 2019 0.0850 0.0850 0.0800 0.0800 169,000 -0.01(-11.11%)
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.