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 (%)
Mar 30, 2022 0.5600 0 +0.01(+1.82%)
Mar 29, 2022 0.5800 0.5800 0.5200 0.5500 7,000 +0.00(+0.00%)
Mar 28, 2022 0.6100 0.6100 0.5500 0.5500 10,381 -0.05(-8.33%)
Mar 25, 2022 0.5700 0.6300 0.5700 0.6000 37,900 +0.07(+13.21%)
Mar 24, 2022 0.5300 0.5300 0.5300 0.5300 2,600 +0.02(+3.92%)
Mar 23, 2022 0.5000 0.5300 0.5000 0.5100 24,000 -0.01(-1.92%)
Mar 22, 2022 0.4700 0.5200 0.4700 0.5200 11,500 +0.05(+10.64%)
Mar 21, 2022 0.4450 0.4700 0.4450 0.4700 16,100 +0.01(+3.30%)
Mar 18, 2022 0.4800 0.4800 0.4400 0.4550 31,300 +0.00(+0.00%)
Mar 17, 2022 0.3400 0.4550 0.3350 0.4550 31,813 +0.11(+31.88%)
Mar 16, 2022 0.3750 0.3800 0.3450 0.3450 50,718 -0.06(-13.75%)
Mar 14, 2022 0.4000 0 -0.02(-4.76%)
Mar 11, 2022 0.4450 0.4450 0.4200 0.4200 4,000 -0.02(-3.45%)
Mar 10, 2022 0.4050 0.4350 0.4050 0.4350 11,600 +0.04(+10.13%)
Mar 09, 2022 0.3900 0.3950 0.3850 0.3950 22,190 -0.01(-3.66%)
Mar 08, 2022 0.4300 0.4300 0.3800 0.4100 48,352 -0.03(-5.75%)
Mar 07, 2022 0.4350 0.4350 0.4350 0.4350 8,006 +0.00(+0.00%)
Mar 04, 2022 0.4200 0.4350 0.4200 0.4350 12,031 +0.01(+1.16%)
Mar 03, 2022 0.4600 0.4600 0.4300 0.4300 4,000 -0.02(-3.37%)
Mar 02, 2022 0.5000 0.5000 0.4450 0.4450 2,502 -0.07(-12.75%)
Mar 01, 2022 0.5100 0.5100 0.5100 0.5100 500 +0.00(+0.00%)
Feb 28, 2022 0.4900 0.5100 0.4900 0.5100 3,500 +0.02(+4.08%)
Feb 25, 2022 0.4950 0.4950 0.4900 0.4900 4,500 -0.01(-2.00%)
Feb 24, 2022 0.5000 0.5000 0.5000 0.5000 2,151 -0.03(-5.66%)
Feb 23, 2022 0.4550 0.5400 0.4550 0.5300 42,885 +0.05(+9.28%)
Feb 22, 2022 0.4900 0.4900 0.4550 0.4850 16,125 +0.01(+2.11%)
Feb 18, 2022 0.4750 0 -0.05(-8.65%)
Feb 17, 2022 0.5400 0.5400 0.4950 0.5200 45,809 -0.02(-3.70%)
Feb 16, 2022 0.5400 0.5400 0.5400 0.5400 7,700 +0.00(+0.00%)
Feb 15, 2022 0.5500 0.5600 0.5400 0.5400 13,101 +0.00(+0.00%)
Feb 14, 2022 0.5600 0.5600 0.5400 0.5400 47,800 -0.01(-1.82%)
Feb 11, 2022 0.5500 0.5500 0.5500 0.5500 7,500 +0.01(+1.85%)
Feb 10, 2022 0.5400 0.5400 0.5400 0.5400 7,005 +0.00(+0.00%)
Feb 09, 2022 0.5500 0.5500 0.5400 0.5400 30,003 -0.01(-1.82%)
Feb 08, 2022 0.5600 0.5600 0.5400 0.5500 41,800 -0.01(-1.79%)
Feb 07, 2022 0.5800 0.5800 0.5600 0.5600 17,616 +0.01(+1.82%)
Feb 04, 2022 0.5700 0.5700 0.5500 0.5500 6,700 -0.02(-3.51%)
Feb 03, 2022 0.5700 0.5700 0.5700 0.5700 910 +0.00(+0.00%)
Feb 02, 2022 0.5500 0.5800 0.5500 0.5700 8,340 +0.00(+0.00%)
Feb 01, 2022 0.5500 0.5700 0.5500 0.5700 18,802 +0.00(+0.00%)
Jan 31, 2022 0.5800 0.5800 0.5600 0.5700 11,352 +0.03(+5.56%)
Jan 28, 2022 0.5700 0.5800 0.5400 0.5400 26,365 -0.06(-10.00%)
Jan 27, 2022 0.6100 0.6100 0.5400 0.6000 90,299 -0.03(-4.76%)
Jan 26, 2022 0.6300 0.6800 0.6200 0.6300 213,500 -0.01(-1.56%)
Jan 25, 2022 0.6900 0.6900 0.5600 0.6400 332,907 -0.08(-11.11%)
Jan 24, 2022 0.7100 0.7200 0.6100 0.7200 243,914 +0.00(+0.00%)
Jan 21, 2022 0.7500 0.7500 0.7200 0.7200 31,362 -0.03(-4.00%)
Jan 20, 2022 0.7900 0.7900 0.7500 0.7500 19,519 -0.01(-1.32%)
Jan 19, 2022 0.7600 0.7600 0.7600 0.7600 3,050 -0.03(-3.80%)
Jan 18, 2022 0.8000 0.8000 0.7900 0.7900 4,000 -0.02(-2.47%)
Jan 17, 2022 0.8100 0.8100 0.8100 0.8100 1,450 +0.02(+2.53%)
Jan 14, 2022 0.7700 0.7900 0.7700 0.7900 26,000 +0.03(+3.95%)
Jan 13, 2022 0.7900 0.8200 0.7500 0.7600 44,160 -0.04(-5.00%)
Jan 11, 2022 0.8000 0 +0.05(+6.67%)
Jan 10, 2022 0.7400 0.8200 0.7400 0.7500 15,626 +0.00(+0.00%)
Jan 07, 2022 0.7600 0.7600 0.7200 0.7500 10,214 -0.03(-3.85%)
Jan 06, 2022 0.8200 0.8200 0.7800 0.7800 1,050 -0.03(-3.70%)
Jan 05, 2022 0.7900 0.8300 0.7900 0.8100 17,680 +0.08(+10.96%)
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.