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 (%)
Nov 29, 2022 0.2400 0 +0.00(+0.00%)
Nov 28, 2022 0.2350 0.2450 0.2300 0.2400 39,600 -0.02(-5.88%)
Nov 25, 2022 0.2550 0.2550 0.2550 0.2550 500 +0.01(+2.00%)
Nov 23, 2022 0.2500 1 -0.01(-1.96%)
Nov 22, 2022 0.2700 0.2700 0.2550 0.2550 5,000 -0.02(-5.56%)
Nov 21, 2022 0.2450 0.2800 0.2450 0.2700 112,000 +0.03(+10.20%)
Nov 17, 2022 0.2450 0 +0.01(+2.08%)
Nov 15, 2022 0.2400 300 +0.01(+2.13%)
Nov 14, 2022 0.2500 0.2500 0.2350 0.2350 10,400 -0.03(-9.62%)
Nov 11, 2022 0.2650 0.2650 0.2600 0.2600 29,000 -0.01(-1.89%)
Nov 10, 2022 0.2650 0.2650 0.2500 0.2650 17,500 +0.00(+0.00%)
Nov 09, 2022 0.2800 0.2800 0.2350 0.2650 38,500 -0.03(-11.67%)
Nov 07, 2022 0.3000 0 +0.02(+9.09%)
Nov 04, 2022 0.2750 0.2750 0.2750 0.2750 21,700 -0.02(-6.78%)
Nov 03, 2022 0.2950 0.2950 0.2900 0.2950 17,738 +0.00(+0.00%)
Nov 02, 2022 0.2950 0.2950 0.2950 0.2950 600 -0.01(-3.28%)
Oct 31, 2022 0.3050 0 +0.01(+1.67%)
Oct 28, 2022 0.3150 0.3150 0.2900 0.3000 22,000 +0.01(+1.69%)
Oct 27, 2022 0.2850 0.2950 0.2850 0.2950 4,000 +0.00(+0.00%)
Oct 26, 2022 0.3000 0.3150 0.2950 0.2950 29,500 -0.04(-11.94%)
Oct 21, 2022 0.3350 0 +0.01(+1.52%)
Oct 20, 2022 0.3200 0.3300 0.3200 0.3300 19,400 +0.01(+1.54%)
Oct 18, 2022 0.3250 0 -0.02(-4.41%)
Oct 17, 2022 0.3100 0.3400 0.2900 0.3400 58,500 +0.03(+7.94%)
Oct 13, 2022 0.3150 0 -0.02(-4.55%)
Oct 12, 2022 0.3100 0.3300 0.2700 0.3300 468,529 +0.02(+6.45%)
Oct 11, 2022 0.2850 0.4050 0.2850 0.3100 461,644 +0.04(+14.81%)
Oct 07, 2022 0.2700 0 -0.01(-1.82%)
Oct 06, 2022 0.2800 0.2800 0.2700 0.2750 29,400 -0.02(-6.78%)
Oct 04, 2022 0.2950 0 -0.03(-7.81%)
Oct 03, 2022 0.3300 0.3300 0.3200 0.3200 75,500 +0.01(+1.59%)
Sep 30, 2022 0.3100 0.3150 0.3100 0.3150 23,000 +0.01(+3.28%)
Sep 29, 2022 0.3050 0.3050 0.3050 0.3050 5,300 -0.03(-7.58%)
Sep 27, 2022 0.3300 0 +0.01(+1.54%)
Sep 26, 2022 0.3200 0.3250 0.3200 0.3250 15,000 +0.04(+16.07%)
Sep 23, 2022 0.3250 0.3250 0.2800 0.2800 68,500 -0.07(-20.00%)
Sep 22, 2022 0.3500 0.3500 0.3500 0.3500 500 +0.00(+0.00%)
Sep 21, 2022 0.3700 0.3700 0.3450 0.3500 34,210 -0.03(-6.67%)
Sep 20, 2022 0.3750 0.3750 0.3750 0.3750 1,310 +0.02(+5.63%)
Sep 19, 2022 0.3350 0.3550 0.3350 0.3550 11,500 +0.01(+1.43%)
Sep 15, 2022 0.3500 0 -0.02(-4.11%)
Sep 14, 2022 0.3600 0.3700 0.3600 0.3650 20,501 +0.02(+4.29%)
Sep 13, 2022 0.3400 0.3500 0.3400 0.3500 6,200 +0.01(+2.94%)
Sep 12, 2022 0.3400 0.3400 0.3400 0.3400 9,400 +0.02(+6.25%)
Sep 09, 2022 0.3200 0.3350 0.3200 0.3200 22,625 +0.00(+0.00%)
Sep 08, 2022 0.3200 0.3200 0.3200 0.3200 10,000 +0.02(+6.67%)
Sep 07, 2022 0.3000 0.3000 0.3000 0.3000 10,000 +0.01(+1.69%)
Sep 06, 2022 0.2750 0.2950 0.2700 0.2950 21,000 +0.01(+5.36%)
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.