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 (%)
Feb 28, 2020 0.0500 0.0500 0.0450 0.0450 496,000 -0.01(-10.00%)
Feb 27, 2020 0.0500 0.0550 0.0500 0.0500 68,000 -0.00(-9.09%)
Feb 25, 2020 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Feb 24, 2020 0.0600 0.0600 0.0600 0.0600 150,300 +0.00(+0.00%)
Feb 21, 2020 0.0600 0.0650 0.0600 0.0600 99,799 -0.01(-7.69%)
Feb 20, 2020 0.0650 0.0650 0.0650 0.0650 145,000 -0.01(-7.14%)
Feb 19, 2020 0.0600 0.0750 0.0600 0.0700 111,000 +0.01(+7.69%)
Feb 18, 2020 0.0700 0.0700 0.0650 0.0650 51,000 -0.01(-7.14%)
Feb 14, 2020 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Feb 13, 2020 0.0750 0.0750 0.0750 0.0750 19,000 -0.01(-6.25%)
Feb 12, 2020 0.0750 0.0800 0.0750 0.0800 93,000 +0.01(+6.67%)
Feb 11, 2020 0.0650 0.0750 0.0650 0.0750 639,600 +0.01(+15.38%)
Feb 10, 2020 0.0600 0.0650 0.0600 0.0650 3,000 +0.00(+0.00%)
Feb 07, 2020 0.0600 0.0650 0.0600 0.0650 73,727 +0.01(+8.33%)
Feb 06, 2020 0.0600 0.0600 0.0600 0.0600 9,001 -0.01(-7.69%)
Feb 05, 2020 0.0650 0.0650 0.0650 0.0650 50,000 +0.01(+8.33%)
Feb 04, 2020 0.0600 0.0600 0.0600 0.0600 7,000 +0.00(+0.00%)
Feb 03, 2020 0.0600 0.0600 0.0600 0.0600 40,000 -0.01(-7.69%)
Jan 29, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jan 28, 2020 0.0650 0.0650 0.0650 0.0650 141,000 -0.01(-7.14%)
Jan 24, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 23, 2020 0.0650 0.0700 0.0650 0.0700 19,000 +0.01(+7.69%)
Jan 22, 2020 0.0650 0.0650 0.0650 0.0650 29,215 +0.00(+0.00%)
Jan 20, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jan 17, 2020 0.0650 0.0650 0.0650 0.0650 100,000 +0.01(+8.33%)
Jan 16, 2020 0.0600 0.0650 0.0600 0.0600 124,000 +0.00(+0.00%)
Jan 15, 2020 0.0650 0.0650 0.0600 0.0600 76,000 -0.01(-7.69%)
Jan 14, 2020 0.0650 0.0700 0.0600 0.0650 206,009 +0.01(+8.33%)
Jan 13, 2020 0.0600 0.0600 0.0600 0.0600 8,000 -0.01(-7.69%)
Jan 10, 2020 0.0650 0.0650 0.0650 0.0650 18,000 +0.01(+8.33%)
Jan 09, 2020 0.0650 0.0650 0.0600 0.0600 26,947 +0.00(+0.00%)
Jan 08, 2020 0.0600 0.0600 0.0600 0.0600 57,916 -0.01(-7.69%)
Jan 07, 2020 0.0600 0.0650 0.0600 0.0650 76,400 +0.01(+8.33%)
Jan 06, 2020 0.0600 0.0600 0.0600 0.0600 80,000 +0.00(+0.00%)
Jan 03, 2020 0.0600 0.0600 0.0600 0.0600 6,000 +0.00(+0.00%)
Jan 02, 2020 0.0600 0.0600 0.0600 0.0600 68,000 +0.00(+0.00%)
Dec 31, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 30, 2019 0.0650 0.0650 0.0550 0.0600 459,557 -0.01(-14.29%)
Dec 27, 2019 0.0650 0.0700 0.0650 0.0700 143,000 +0.00(+0.00%)
Dec 24, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 20, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 19, 2019 0.0700 0.0700 0.0700 0.0700 35,000 +0.00(+0.00%)
Dec 18, 2019 0.0700 0.0700 0.0700 0.0700 57,000 +0.00(+0.00%)
Dec 17, 2019 0.0700 0.0700 0.0700 0.0700 873,000 +0.00(+0.00%)
Dec 16, 2019 0.0700 0.0700 0.0700 0.0700 291,000 +0.00(+0.00%)
Dec 13, 2019 0.0700 0.0700 0.0700 0.0700 285,000 +0.00(+0.00%)
Dec 12, 2019 0.0650 0.0700 0.0650 0.0700 126,000 +0.00(+0.00%)
Dec 09, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 05, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 04, 2019 0.0650 0.0700 0.0650 0.0700 48,000 +0.00(+0.00%)
Dec 03, 2019 0.0700 0.0700 0.0600 0.0700 276,080 +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.