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 (%)
Nov 30, 2016 0.2000 0.2000 0.2000 0.2000 5,000 +0.00(+0.00%)
Nov 28, 2016 0.2000 0.2000 0.2000 100 +0.05(+29.03%)
Nov 25, 2016 0.1750 0.1750 0.1550 0.1550 30,000 -0.06(-27.91%)
Nov 21, 2016 0.2150 0.2150 0.2150 0 -0.02(-8.51%)
Nov 17, 2016 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Nov 16, 2016 0.2250 0.2350 0.2250 0.2350 5,600 +0.04(+23.68%)
Nov 15, 2016 0.2400 0.2400 0.1850 0.1900 45,500 -0.03(-13.64%)
Nov 11, 2016 0.2200 0.2200 0.2200 0 -0.03(-12.00%)
Nov 10, 2016 0.2500 0.2500 0.2500 0.2500 800 +0.03(+13.64%)
Nov 09, 2016 0.2200 0.2200 0.2200 0.2200 4,500 -0.04(-13.73%)
Nov 08, 2016 0.2500 0.2550 0.2500 0.2550 25,000 +0.05(+21.43%)
Nov 04, 2016 0.2100 0.2100 0.2100 0 -0.04(-16.00%)
Nov 02, 2016 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Nov 01, 2016 0.2500 0.2500 0.2500 0.2500 15,000 +0.00(+0.00%)
Oct 31, 2016 0.2500 0.2500 0.2500 0.2500 30,000 -0.01(-3.85%)
Oct 28, 2016 0.2100 0.2600 0.2100 0.2600 17,000 +0.06(+26.83%)
Oct 27, 2016 0.2300 0.2300 0.1800 0.2050 12,500 -0.03(-10.87%)
Oct 25, 2016 0.2300 0.2300 0.2300 0 -0.03(-11.54%)
Oct 20, 2016 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Oct 14, 2016 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Oct 13, 2016 0.2500 0.2500 0.2500 0.2500 15,000 +0.02(+8.70%)
Oct 12, 2016 0.2600 0.2600 0.2300 0.2300 81,000 -0.05(-17.86%)
Oct 07, 2016 0.2800 0.2800 0.2800 0 -0.02(-6.67%)
Oct 06, 2016 0.2100 0.3000 0.2100 0.3000 372,800 +0.10(+50.00%)
Oct 05, 2016 0.1900 0.2000 0.1900 0.2000 40,000 +0.01(+5.26%)
Oct 04, 2016 0.1850 0.1900 0.1850 0.1900 37,000 -0.01(-5.00%)
Oct 03, 2016 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 30, 2016 0.1850 0.2000 0.1850 0.2000 42,000 +0.02(+11.11%)
Sep 29, 2016 0.1800 0.1800 0.1800 0.1800 80,000 +0.00(+0.00%)
Sep 28, 2016 0.1650 0.1800 0.1650 0.1800 11,790 +0.01(+2.86%)
Sep 27, 2016 0.1750 0.1750 0.1750 0.1750 1,000 +0.01(+9.37%)
Sep 26, 2016 0.1600 0.1600 0.1450 0.1600 20,000 -0.02(-13.51%)
Sep 22, 2016 0.1850 0.1850 0.1850 0 +0.02(+15.62%)
Sep 21, 2016 0.1600 0.1600 0.1600 0.1600 7,000 +0.00(+0.00%)
Sep 20, 2016 0.1650 0.1650 0.1600 0.1600 18,000 +0.00(+0.00%)
Sep 19, 2016 0.1700 0.1700 0.1600 0.1600 10,000 +0.00(+0.00%)
Sep 16, 2016 0.1700 0.1700 0.1600 0.1600 12,000 +0.02(+18.52%)
Sep 15, 2016 0.1600 0.1600 0.1350 0.1350 376,000 -0.07(-32.50%)
Sep 14, 2016 0.1300 0.2000 0.1300 0.2000 509,000 +0.03(+17.65%)
Sep 08, 2016 0.1700 0.1700 0.1700 0 -0.02(-10.53%)
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.