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 (%)
Mar 29, 2018 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Mar 28, 2018 0.0800 0.0850 0.0800 0.0800 25,000 +0.00(+0.00%)
Mar 27, 2018 0.0800 0.0800 0.0800 0.0800 18,900 +0.00(+0.00%)
Mar 26, 2018 0.0900 0.0900 0.0750 0.0800 83,000 -0.01(-11.11%)
Mar 23, 2018 0.0800 0.0900 0.0800 0.0900 258,945 +0.01(+12.50%)
Mar 22, 2018 0.0800 0.0800 0.0800 0.0800 12,690 +0.00(+0.00%)
Mar 21, 2018 0.0800 0.0800 0.0800 0.0800 82,786 -0.01(-5.88%)
Mar 20, 2018 0.0850 0.0850 0.0850 0.0850 12,000 +0.01(+6.25%)
Mar 19, 2018 0.0850 0.0900 0.0800 0.0800 112,861 +0.00(+0.00%)
Mar 16, 2018 0.0800 0.0800 0.0800 0.0800 42,450 +0.00(+0.00%)
Mar 15, 2018 0.0800 0.0800 0.0800 0.0800 22,000 -0.01(-5.88%)
Mar 14, 2018 0.0850 0.0950 0.0850 0.0850 201,574 +0.00(+0.00%)
Mar 13, 2018 0.0850 0.0850 0.0800 0.0850 21,870 +0.00(+0.00%)
Mar 12, 2018 0.0850 0.0850 0.0800 0.0850 57,000 +0.00(+0.00%)
Mar 09, 2018 0.0900 0.0900 0.0800 0.0850 252,104 -0.00(-5.56%)
Mar 08, 2018 0.0900 0.0900 0.0900 0.0900 30,500 +0.00(+5.88%)
Mar 07, 2018 0.0900 0.0900 0.0850 0.0850 80,000 -0.00(-5.56%)
Mar 06, 2018 0.0900 0.0900 0.0850 0.0900 233,500 +0.00(+0.00%)
Mar 05, 2018 0.0850 0.0900 0.0850 0.0900 266,000 +0.00(+0.00%)
Mar 02, 2018 0.0900 0.0950 0.0850 0.0900 412,500 +0.00(+0.00%)
Mar 01, 2018 0.0900 0.0900 0.0900 0.0900 11,000 -0.01(-5.26%)
Feb 28, 2018 0.0950 0.0950 0.0900 0.0950 317,874 +0.00(+0.00%)
Feb 27, 2018 0.1150 0.1150 0.0950 0.0950 763,840 -0.02(-20.83%)
Feb 26, 2018 0.0950 0.1200 0.0900 0.1200 2,538,441 +0.03(+33.33%)
Feb 23, 2018 0.0950 0.0950 0.0900 0.0900 317,810 -0.01(-5.26%)
Feb 22, 2018 0.1000 0.1000 0.0950 0.0950 309,500 -0.01(-5.00%)
Feb 21, 2018 0.1000 0.1000 0.0950 0.1000 206,800 +0.00(+0.00%)
Feb 20, 2018 0.1100 0.1100 0.1000 0.1000 590,738 -0.01(-9.09%)
Feb 16, 2018 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Feb 15, 2018 0.1000 0.1100 0.1000 0.1100 350,500 +0.01(+15.79%)
Feb 14, 2018 0.0950 0.1050 0.0900 0.0950 419,697 +0.00(+0.00%)
Feb 13, 2018 0.1000 0.1000 0.0900 0.0950 70,375 -0.01(-5.00%)
Feb 12, 2018 0.1000 0.1050 0.0950 0.1000 411,600 +0.01(+5.26%)
Feb 09, 2018 0.0850 0.0950 0.0850 0.0950 1,098,400 +0.01(+5.56%)
Feb 08, 2018 0.1000 0.1000 0.0850 0.0900 450,500 -0.01(-5.26%)
Feb 07, 2018 0.1050 0.1050 0.0950 0.0950 291,600 -0.01(-5.00%)
Feb 06, 2018 0.0950 0.1000 0.0900 0.1000 365,421 +0.01(+5.26%)
Feb 05, 2018 0.1100 0.1100 0.0950 0.0950 629,304 -0.01(-13.64%)
Feb 02, 2018 0.1150 0.1200 0.1000 0.1100 785,829 -0.01(-8.33%)
Feb 01, 2018 0.1250 0.1300 0.1200 0.1200 349,250 +0.00(+4.35%)
Jan 31, 2018 0.1200 0.1300 0.1150 0.1150 690,000 -0.00(-4.17%)
Jan 30, 2018 0.1250 0.1250 0.1150 0.1200 190,308 -0.01(-4.00%)
Jan 29, 2018 0.1350 0.1350 0.1250 0.1250 351,050 -0.01(-7.41%)
Jan 26, 2018 0.1450 0.1450 0.1350 0.1350 562,668 -0.01(-3.57%)
Jan 25, 2018 0.1450 0.1450 0.1350 0.1400 752,325 +0.00(+0.00%)
Jan 24, 2018 0.1500 0.1500 0.1350 0.1400 1,134,591 -0.01(-6.67%)
Jan 23, 2018 0.1600 0.1600 0.1450 0.1500 1,271,005 -0.01(-6.25%)
Jan 22, 2018 0.1500 0.1700 0.1500 0.1600 819,560 +0.01(+6.67%)
Jan 19, 2018 0.1450 0.1600 0.1450 0.1500 1,347,613 +0.00(+0.00%)
Jan 18, 2018 0.1650 0.1700 0.1450 0.1500 1,059,032 -0.01(-6.25%)
Jan 17, 2018 0.1700 0.1800 0.1550 0.1600 1,533,482 -0.01(-8.57%)
Jan 16, 2018 0.1800 0.2250 0.1750 0.1750 4,845,022 -0.01(-5.41%)
Jan 15, 2018 0.1700 0.1900 0.1650 0.1850 1,860,699 +0.02(+15.62%)
Jan 12, 2018 0.1850 0.1950 0.1550 0.1600 4,717,728 -0.01(-8.57%)
Jan 11, 2018 0.2000 0.2150 0.1500 0.1750 4,810,745 -0.05(-22.22%)
Jan 10, 2018 0.1950 0.2250 12,095,021 -0.05(-16.67%)
Jan 09, 2018 0.1550 0.2700 0.1500 0.2700 11,805,282 +0.15(+125.00%)
Jan 08, 2018 0.1300 0.1300 0.1250 0.1200 161,070 -0.01(-4.00%)
Jan 05, 2018 0.1250 0.1300 0.1250 0.1250 158,000 +0.01(+4.17%)
Jan 04, 2018 0.1250 0.1250 0.1200 0.1200 28,000 +0.00(+4.35%)
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.