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, 2021 0.1700 0.1700 0.1650 0.1700 54,000 +0.01(+3.03%)
May 28, 2021 0.1600 0.1650 0.1600 0.1650 329,300 +0.01(+6.45%)
May 27, 2021 0.1600 0.1650 0.1500 0.1550 143,860 -0.01(-6.06%)
May 26, 2021 0.1600 0.1700 0.1600 0.1650 196,870 +0.00(+0.00%)
May 25, 2021 0.1700 0.1700 0.1650 0.1650 89,500 -0.01(-8.33%)
May 21, 2021 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
May 20, 2021 0.1750 0.1800 0.1700 0.1800 104,682 +0.00(+0.00%)
May 18, 2021 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
May 17, 2021 0.1650 0.1700 0.1650 0.1700 63,000 +0.01(+3.03%)
May 14, 2021 0.1700 0.1700 0.1650 0.1650 71,400 -0.01(-5.71%)
May 13, 2021 0.1700 0.1750 0.1700 0.1750 96,500 +0.00(+0.00%)
May 12, 2021 0.1750 0.1800 0.1700 0.1750 224,107 +0.00(+0.00%)
May 11, 2021 0.1750 0.1850 0.1750 0.1750 69,900 -0.01(-2.78%)
May 10, 2021 0.1700 0.1800 0.1700 0.1800 44,755 +0.01(+2.86%)
May 07, 2021 0.1800 0.1800 0.1750 0.1750 77,050 +0.00(+2.94%)
May 06, 2021 0.1850 0.1850 0.1700 0.1700 97,771 -0.01(-5.56%)
May 05, 2021 0.1800 0.1850 0.1750 0.1800 146,915 -0.01(-2.70%)
May 04, 2021 0.1950 0.1950 0.1700 0.1850 393,157 -0.01(-5.13%)
May 03, 2021 0.1900 0.2000 0.1800 0.1950 216,023 -0.01(-2.50%)
Apr 30, 2021 0.1900 0.2000 0.1900 0.2000 127,300 +0.01(+2.56%)
Apr 29, 2021 0.2000 0.2000 0.1950 0.1950 78,000 -0.01(-2.50%)
Apr 28, 2021 0.2000 0.2000 0.2000 0.2000 7,100 +0.00(+0.00%)
Apr 27, 2021 0.2000 0.2050 0.1950 0.2000 231,220 +0.00(+0.00%)
Apr 26, 2021 0.2000 0.2050 0.1950 0.2000 358,619 +0.00(+0.00%)
Apr 23, 2021 0.2050 0.2050 0.1900 0.2000 290,905 -0.01(-4.76%)
Apr 22, 2021 0.2200 0.2200 0.2000 0.2100 132,080 -0.01(-2.33%)
Apr 21, 2021 0.2150 0.2150 0.2100 0.2150 88,847 +0.01(+2.38%)
Apr 20, 2021 0.2150 0.2250 0.2100 0.2100 244,675 -0.01(-2.33%)
Apr 19, 2021 0.2150 0.2200 0.2150 0.2150 84,690 +0.00(+0.00%)
Apr 16, 2021 0.2200 0.2250 0.2150 0.2150 98,800 -0.01(-2.27%)
Apr 15, 2021 0.2200 0.2300 0.2200 0.2200 496,360 -0.01(-2.22%)
Apr 14, 2021 0.2200 0.2300 0.2150 0.2250 256,510 +0.01(+4.65%)
Apr 13, 2021 0.2200 0.2200 0.2150 0.2150 265,909 -0.01(-2.27%)
Apr 12, 2021 0.2200 0.2250 0.2200 0.2200 219,682 -0.01(-4.35%)
Apr 09, 2021 0.2300 0.2300 0.2200 0.2300 158,250 +0.00(+0.00%)
Apr 08, 2021 0.2300 0.2350 0.2100 0.2300 607,593 +0.02(+9.52%)
Apr 07, 2021 0.2150 0.2300 0.2100 0.2100 264,050 -0.01(-4.55%)
Apr 06, 2021 0.2200 0.2200 0.2200 0.2200 25,550 -0.01(-2.22%)
Apr 05, 2021 0.2250 0.2300 0.2100 0.2250 212,844 +0.01(+2.27%)
Apr 01, 2021 0.2200 0.2200 0.2200 0 -0.01(-2.22%)
Mar 31, 2021 0.2300 0.2350 0.2200 0.2250 405,635 -0.01(-6.25%)
Mar 30, 2021 0.2150 0.2400 0.2100 0.2400 731,261 +0.02(+9.09%)
Mar 29, 2021 0.2200 0.2300 0.2200 0.2200 307,187 +0.01(+2.33%)
Mar 26, 2021 0.2200 0.2200 0.2000 0.2150 1,135,157 -0.01(-4.44%)
Mar 25, 2021 0.2000 0.2250 0.1900 0.2250 566,054 +0.02(+9.76%)
Mar 24, 2021 0.2100 0.2300 0.1950 0.2050 461,547 -0.01(-4.65%)
Mar 23, 2021 0.2300 0.2300 0.2100 0.2150 272,033 -0.02(-6.52%)
Mar 22, 2021 0.2250 0.2350 0.2200 0.2300 380,750 +0.02(+6.98%)
Mar 19, 2021 0.2100 0.2150 0.2050 0.2150 65,775 +0.01(+2.38%)
Mar 18, 2021 0.2250 0.2250 0.2050 0.2100 393,700 -0.02(-6.67%)
Mar 17, 2021 0.2150 0.2250 0.2150 0.2250 189,900 +0.01(+2.27%)
Mar 16, 2021 0.2150 0.2250 0.2150 0.2200 396,950 +0.00(+0.00%)
Mar 15, 2021 0.2350 0.2350 0.2200 0.2200 569,800 -0.01(-2.22%)
Mar 12, 2021 0.2300 0.2400 0.2250 0.2250 758,216 -0.01(-4.26%)
Mar 11, 2021 0.2150 0.2450 0.2150 0.2350 1,366,743 +0.01(+4.44%)
Mar 10, 2021 0.2200 0.2250 0.2200 0.2250 62,833 +0.00(+0.00%)
Mar 09, 2021 0.2250 0.2350 0.2200 0.2250 842,254 +0.00(+0.00%)
Mar 08, 2021 0.2200 0.2250 0.2050 0.2250 568,720 +0.01(+2.27%)
Mar 05, 2021 0.2150 0.2200 0.2100 0.2200 492,950 +0.00(+0.00%)
Mar 04, 2021 0.2200 0.2250 0.2000 0.2200 1,677,770 +0.01(+2.33%)
Mar 03, 2021 0.2400 0.2400 0.2150 0.2150 1,840,987 -0.02(-8.51%)
Mar 02, 2021 0.2300 0.2400 0.2200 0.2350 789,526 +0.00(+0.00%)
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.