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 (%)
Jun 30, 2017 0.1500 0.1500 0.1400 0.1450 28,127 +0.00(+3.57%)
Jun 29, 2017 0.1350 0.1500 0.1350 0.1400 102,000 +0.01(+7.69%)
Jun 28, 2017 0.1300 0.1300 0.1300 0.1300 2,000 +0.01(+8.33%)
Jun 27, 2017 0.1100 0.1200 0.1100 0.1200 60,000 +0.00(+4.35%)
Jun 26, 2017 0.1150 0.1150 0.1100 0.1150 127,000 +0.01(+4.55%)
Jun 23, 2017 0.1200 0.1200 0.1000 0.1100 1,349,370 -0.01(-4.35%)
Jun 22, 2017 0.1300 0.1400 0.1100 0.1150 287,520 -0.03(-17.86%)
Jun 20, 2017 0.1400 0.1400 0.1400 0 -0.02(-12.50%)
Jun 15, 2017 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jun 14, 2017 0.1600 0.1600 0.1600 0.1600 54,000 +0.00(+0.00%)
Jun 13, 2017 0.1600 0.1600 0.1600 0.1600 199,000 +0.00(+0.00%)
Jun 12, 2017 0.1600 0.1600 0.1600 0.1600 1,000 +0.01(+3.23%)
Jun 09, 2017 0.1550 0.1550 0.1550 0.1550 50,500 +0.00(+0.00%)
Jun 08, 2017 0.1550 0.1550 0.1550 0.1550 9,900 +0.00(+0.00%)
Jun 07, 2017 0.1600 0.1600 0.1550 0.1550 20,000 -0.01(-3.13%)
Jun 06, 2017 0.1450 0.1600 0.1450 0.1600 82,500 +0.01(+3.23%)
Jun 05, 2017 0.1550 0.1550 0.1550 0.1550 10,000 -0.01(-3.13%)
Jun 02, 2017 0.1550 0.1650 0.1550 0.1600 140,000 +0.01(+6.67%)
May 31, 2017 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
May 30, 2017 0.1500 0.1600 0.1500 0.1600 20,000 +0.01(+6.67%)
May 29, 2017 0.1500 0.1500 0.1500 0.1500 30,000 +0.01(+3.45%)
May 25, 2017 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
May 24, 2017 0.1650 0.1650 0.1500 0.1500 30,500 -0.01(-6.25%)
May 23, 2017 0.1600 0.1600 0.1450 0.1600 184,000 -0.01(-5.88%)
May 18, 2017 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
May 17, 2017 0.1600 0.1600 0.1600 0.1600 10,000 +0.00(+0.00%)
May 16, 2017 0.1650 0.1650 0.1600 0.1600 63,000 -0.01(-3.03%)
May 15, 2017 0.1650 0.1650 0.1650 0.1650 50,000 +0.00(+0.00%)
May 11, 2017 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
May 10, 2017 0.1650 0.1650 0.1650 0.1650 40,200 -0.01(-5.71%)
May 08, 2017 0.1750 0.1750 0.1750 0 +0.01(+9.37%)
May 05, 2017 0.1700 0.1700 0.1600 0.1600 74,700 -0.04(-17.95%)
May 04, 2017 0.1750 0.2050 0.1700 0.1950 228,300 +0.04(+21.88%)
May 03, 2017 0.1650 0.1650 0.1550 0.1600 30,600 +0.00(+0.00%)
May 02, 2017 0.1650 0.1650 0.1600 0.1600 21,000 -0.01(-5.88%)
Apr 27, 2017 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Apr 26, 2017 0.1700 0.1700 0.1700 0.1700 5,000 -0.00(-2.86%)
Apr 25, 2017 0.1800 0.1800 0.1750 0.1750 12,500 -0.01(-2.78%)
Apr 24, 2017 0.1750 0.1800 0.1750 0.1800 15,000 -0.01(-2.70%)
Apr 21, 2017 0.1900 0.2200 0.1850 0.1850 14,000 -0.01(-2.63%)
Apr 20, 2017 0.1900 0.1900 0.1900 0.1900 25,000 -0.01(-2.56%)
Apr 13, 2017 0.1950 0.1950 0.1950 0 -0.01(-7.14%)
Apr 12, 2017 0.1750 0.2150 0.1650 0.2100 173,000 +0.05(+31.25%)
Apr 11, 2017 0.1900 0.1900 0.1600 0.1600 24,100 -0.02(-11.11%)
Apr 10, 2017 0.1800 0.1800 0.1800 0.1800 10,000 +0.00(+0.00%)
Apr 07, 2017 0.1800 0.1800 0.1800 0.1800 2,000 +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.