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 (%)
Apr 28, 2022 0.3900 5 -0.01(-2.50%)
Apr 27, 2022 0.4000 0.4000 0.4000 0.4000 18,002 -0.03(-8.05%)
Apr 26, 2022 0.4650 0.4650 0.4350 0.4350 3,970 +0.01(+1.16%)
Apr 25, 2022 0.4300 0.4300 0.4300 0.4300 2,506 -0.03(-5.49%)
Apr 22, 2022 0.4650 0.4650 0.4550 0.4550 7,000 -0.01(-1.09%)
Apr 21, 2022 0.4450 0.4600 0.4450 0.4600 12,900 +0.01(+1.10%)
Apr 20, 2022 0.4550 0.4550 0.4550 0.4550 1,500 +0.01(+1.11%)
Apr 18, 2022 0.4500 493 -0.04(-9.09%)
Apr 14, 2022 0.4950 0 +0.03(+6.45%)
Apr 13, 2022 0.4650 0.4650 0.4600 0.4650 3,505 -0.03(-7.00%)
Apr 12, 2022 0.5000 0.5000 0.5000 0.5000 3,000 +0.02(+4.17%)
Apr 08, 2022 0.4800 0 -0.06(-11.11%)
Apr 07, 2022 0.5400 0.5400 0.5400 0.5400 1,780 +0.01(+1.89%)
Apr 05, 2022 0.5300 368 +0.00(+0.00%)
Apr 04, 2022 0.5300 0.5300 0.5300 0.5300 1,140 +0.01(+1.92%)
Apr 01, 2022 0.5500 0.5500 0.5200 0.5200 11,000 -0.04(-7.14%)
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%)
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.