Urbanimmersive Inc (OP: UBMRF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 15, 2024 | 0.0050 | 0 | -0.02(-83.33%) | |||
| Apr 25, 2024 | 0.0300 | 0 | -0.02(-40.00%) | |||
| Apr 24, 2024 | 0.0055 | 0.0500 | 0.0055 | 0.0500 | 45,800 | +0.04(+809.09%) |
| Apr 19, 2024 | 0.0055 | 60 | -0.01(-66.87%) | |||
| Apr 15, 2024 | 0.0166 | 0 | -0.01(-44.67%) | |||
| Apr 12, 2024 | 0.0495 | 0.0500 | 0.0300 | 0.0300 | 25,034 | +0.00(+0.00%) |
| Apr 10, 2024 | 0.0300 | 0 | +0.02(+435.71%) | |||
| Apr 04, 2024 | 0.0056 | 0 | -0.01(-72.00%) | |||
| Mar 18, 2024 | 0.0200 | 0 | +0.00(+11.11%) | |||
| Mar 14, 2024 | 0.0180 | 0 | +0.00(+28.57%) | |||
| Mar 11, 2024 | 0.0140 | 0 | -0.01(-42.86%) | |||
| Mar 04, 2024 | 0.0245 | 0 | -0.00(-12.50%) | |||
| Mar 01, 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 200,000 | +0.01(+33.33%) |
| Feb 29, 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 8,040 | -0.01(-25.00%) |
| Feb 26, 2024 | 0.0280 | 0 | -0.00(-3.45%) | |||
| Feb 20, 2024 | 0.0290 | 0 | +0.00(+0.00%) | |||
| Feb 14, 2024 | 0.0290 | 0 | +0.00(+0.00%) | |||
| Feb 09, 2024 | 0.0290 | 0 | +0.01(+61.11%) | |||
| Feb 06, 2024 | 0.0180 | 0 | +0.00(+3.45%) | |||
| Feb 02, 2024 | 0.0174 | 54 | -0.00(-5.43%) | |||
| Feb 01, 2024 | 0.0157 | 0.0184 | 0.0151 | 0.0184 | 260,000 | +0.00(+23.49%) |
| Jan 31, 2024 | 0.0223 | 0.0224 | 0.0113 | 0.0149 | 373,913 | -0.01(-33.18%) |
| Jan 30, 2024 | 0.0250 | 0.0260 | 0.0223 | 0.0223 | 26,100 | -0.01(-23.10%) |
| Jan 29, 2024 | 0.0306 | 0.0331 | 0.0290 | 0.0290 | 35,154 | +0.00(+2.47%) |
| Jan 26, 2024 | 0.0300 | 0.0340 | 0.0283 | 0.0283 | 232,000 | +0.01(+28.64%) |
| Jan 25, 2024 | 0.0393 | 0.0393 | 0.0220 | 0.0220 | 630,200 | -0.02(-43.59%) |
| Jan 24, 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 986 | +0.00(+8.64%) |
| Jan 23, 2024 | 0.0359 | 0.0359 | 0.0359 | 0.0359 | 900 | -0.01(-20.93%) |
| Jan 18, 2024 | 0.0454 | 0 | +0.00(+11.27%) | |||
| Jan 16, 2024 | 0.0408 | 0 | -0.00(-10.13%) | |||
| Jan 12, 2024 | 0.0454 | 0.0454 | 0.0454 | 0.0454 | 2,000 | +0.00(+4.85%) |
| Jan 11, 2024 | 0.0433 | 0.0538 | 0.0433 | 0.0433 | 2,298 | -0.01(-22.68%) |
| Jan 10, 2024 | 0.0560 | 0.0597 | 0.0560 | 0.0560 | 7,600 | +0.00(+3.13%) |
| Jan 08, 2024 | 0.0543 | 0 | -0.02(-24.58%) | |||
| Jan 02, 2024 | 0.0720 | 0 | -0.00(-3.36%) | |||
| Dec 28, 2023 | 0.0745 | 1 | +0.00(+3.91%) | |||
| Dec 27, 2023 | 0.0811 | 0.0811 | 0.0717 | 0.0717 | 1,200 | +0.00(+2.43%) |
| Dec 26, 2023 | 0.0759 | 0.0759 | 0.0700 | 0.0700 | 14,750 | -0.02(-21.26%) |
| Dec 19, 2023 | 0.0889 | 0 | -0.02(-14.93%) | |||
| Dec 18, 2023 | 0.0952 | 0.1045 | 0.0952 | 0.1045 | 3,000 | +0.01(+11.17%) |
| Dec 15, 2023 | 0.0940 | 0.0940 | 0.0940 | 0.0940 | 10,000 | +0.01(+14.63%) |
| Dec 14, 2023 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 3,000 | +0.01(+9.33%) |
| Dec 11, 2023 | 0.0750 | 40 | +0.01(+9.01%) | |||
| Dec 08, 2023 | 0.0600 | 0.0714 | 0.0600 | 0.0688 | 60,600 | +0.01(+13.16%) |
| Dec 07, 2023 | 0.0608 | 0.0608 | 0.0608 | 0.0608 | 1,561 | -0.00(-5.15%) |
| Dec 06, 2023 | 0.0574 | 0.0641 | 0.0574 | 0.0641 | 2,000 | -0.02(-20.47%) |
| Nov 24, 2023 | 0.0806 | 0 | +0.00(+0.50%) | |||
| Nov 21, 2023 | 0.0802 | 0 | -0.01(-8.13%) | |||
| Nov 20, 2023 | 0.0810 | 0.0878 | 0.0810 | 0.0873 | 4,350 | +0.01(+7.78%) |
| Nov 17, 2023 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 300 | +0.02(+30.23%) |
| Nov 16, 2023 | 0.0622 | 0.0622 | 0.0622 | 0.0622 | 1,700 | -0.00(-4.01%) |
| Nov 14, 2023 | 0.0648 | 0 | +0.00(+5.37%) | |||
| Nov 13, 2023 | 0.0615 | 0.0615 | 0.0615 | 0.0615 | 500 | -0.01(-12.14%) |
| Nov 10, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 300 | +0.02(+39.17%) |
| Nov 08, 2023 | 0.0503 | 0 | +0.00(+9.83%) | |||
| Nov 07, 2023 | 0.0505 | 0.0505 | 0.0458 | 0.0458 | 15,000 | -0.01(-13.09%) |
| Oct 31, 2023 | 0.0527 | 0 | -0.01(-12.46%) | |||
| Oct 26, 2023 | 0.0602 | 0 | +0.01(+31.44%) | |||
| Oct 20, 2023 | 0.0458 | 0 | -0.01(-18.21%) | |||
| Oct 04, 2023 | 0.0560 | 0 | -0.00(-6.04%) | |||
| Oct 02, 2023 | 0.0596 | 0 | -0.00(-0.33%) | |||
| Sep 29, 2023 | 0.0601 | 0.0601 | 0.0598 | 0.0598 | 15,500 | -0.00(-5.08%) |
| Sep 26, 2023 | 0.0630 | 0 | +0.00(+0.16%) | |||
| Sep 21, 2023 | 0.0629 | 0 | +0.00(+5.89%) | |||
| Sep 05, 2023 | 0.0594 | 0 | -0.01(-15.14%) | |||
| Sep 01, 2023 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 152,277 | +0.02(+35.14%) |
| Aug 31, 2023 | 0.0518 | 0.0518 | 0.0518 | 0.0518 | 1,780 | +0.00(+1.17%) |
| Aug 29, 2023 | 0.0512 | 0 | -0.00(-5.88%) | |||
| Aug 25, 2023 | 0.0544 | 0 | +0.00(+9.02%) | |||
| Aug 24, 2023 | 0.0460 | 0.0499 | 0.0455 | 0.0499 | 57,540 | -0.00(-4.04%) |
| Aug 23, 2023 | 0.0442 | 0.0520 | 0.0442 | 0.0520 | 1,100 | +0.01(+15.56%) |
| Aug 21, 2023 | 0.0450 | 0 | +0.01(+21.62%) | |||
| Aug 17, 2023 | 0.0370 | 0 | -0.01(-20.60%) | |||
| Aug 14, 2023 | 0.0466 | 0 | -0.00(-2.92%) | |||
| Aug 09, 2023 | 0.0480 | 0 | +0.01(+15.66%) | |||
| Aug 08, 2023 | 0.0415 | 0.0415 | 0.0415 | 0.0415 | 48,574 | +0.00(+5.33%) |
| Aug 07, 2023 | 0.0394 | 0.0394 | 0.0394 | 0.0394 | 1,000 | -0.00(-5.06%) |
| Jul 26, 2023 | 0.0415 | 0 | -0.01(-11.70%) | |||
| Jul 24, 2023 | 0.0470 | 0 | -0.00(-6.00%) | |||
| Jul 07, 2023 | 0.0500 | 0 | -0.00(-3.29%) | |||
| Jun 30, 2023 | 0.0517 | 0 | -0.01(-10.09%) | |||
| Jun 29, 2023 | 0.0575 | 0.0575 | 0.0575 | 0.0575 | 11,000 | +0.00(+4.55%) |
| Jun 28, 2023 | 0.0510 | 0.0550 | 0.0500 | 0.0550 | 63,625 | +0.01(+25.00%) |
| Jun 22, 2023 | 0.0440 | 0 | +0.01(+33.33%) | |||
| Jun 21, 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 2,080 | -0.00(-12.47%) |
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.
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.