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 (%)
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%)
Jan 04, 2022 0.7800 0.7800 0.7300 0.7300 3,509 -0.06(-7.59%)
Dec 31, 2021 0.7900 0.7900 0.7900 0 +0.04(+5.33%)
Dec 30, 2021 0.7700 0.7700 0.7500 0.7500 1,630 -0.02(-2.60%)
Dec 29, 2021 0.8000 0.8000 0.7700 0.7700 8,120 -0.04(-4.94%)
Dec 24, 2021 0.8100 0.8100 0.8100 0 -0.04(-4.71%)
Dec 23, 2021 0.8300 0.8500 0.8200 0.8500 21,600 +0.01(+1.19%)
Dec 22, 2021 0.7300 0.8500 0.7300 0.8400 61,491 +0.08(+10.53%)
Dec 21, 2021 0.7600 0.7600 0.7000 0.7600 34,075 +0.01(+1.33%)
Dec 20, 2021 0.7500 0.7500 0.7500 0.7500 811 -0.03(-3.85%)
Dec 15, 2021 0.7800 0.7800 0.7800 0 +0.01(+1.30%)
Dec 14, 2021 0.8000 0.8000 0.7300 0.7700 282,027 -0.02(-2.53%)
Dec 13, 2021 0.8300 0.8400 0.7900 0.7900 61,549 -0.02(-2.47%)
Dec 10, 2021 0.8600 0.8600 0.7800 0.8100 89,960 -0.06(-6.90%)
Dec 09, 2021 0.8800 0.8800 0.8600 0.8700 12,973 +0.03(+3.57%)
Dec 08, 2021 0.8800 0.8800 0.8400 0.8400 4,500 +0.01(+1.20%)
Dec 07, 2021 0.8300 0.8300 0.8200 0.8300 14,151 +0.00(+0.00%)
Dec 06, 2021 0.8400 0.8400 0.8300 0.8300 16,500 +0.03(+3.75%)
Dec 03, 2021 0.8500 0.8500 0.8000 0.8000 33,111 -0.07(-8.05%)
Dec 02, 2021 0.8800 0.9000 0.8400 0.8700 25,511 -0.01(-1.14%)
Dec 01, 2021 0.9000 0.9200 0.8800 0.8800 40,000 +0.00(+0.00%)
Nov 30, 2021 0.9300 0.9300 0.8800 0.8800 50,600 -0.03(-3.30%)
Nov 29, 2021 0.8800 0.9300 0.8800 0.9100 45,585 +0.05(+5.81%)
Nov 26, 2021 0.8800 0.9400 0.8600 0.8600 36,817 -0.09(-9.47%)
Nov 25, 2021 0.9700 0.9800 0.9500 0.9500 27,000 +0.01(+1.06%)
Nov 24, 2021 0.9400 0.9600 0.9200 0.9400 25,261 -0.02(-2.08%)
Nov 23, 2021 0.9500 0.9900 0.9500 0.9600 40,385 -0.04(-4.00%)
Nov 22, 2021 0.9400 1.000 0.9400 1.000 63,198 +0.01(+1.01%)
Nov 19, 2021 0.9800 1.010 0.9800 0.9900 26,750 +0.03(+3.13%)
Nov 18, 2021 1.010 0.9700 0.9600 0.9600 47,710 -0.07(-6.80%)
Nov 17, 2021 1.010 1.090 0.9600 1.030 186,770 -0.02(-1.90%)
Nov 16, 2021 0.9000 1.050 0.8800 1.050 904,701 +0.17(+19.32%)
Nov 15, 2021 0.9000 0.9400 0.8400 0.8800 153,407 +0.00(+0.00%)
Nov 12, 2021 0.7700 0.9200 0.7700 0.8800 72,668 +0.09(+11.39%)
Nov 11, 2021 0.8000 0.8200 0.7900 0.7900 33,560 -0.02(-2.47%)
Nov 10, 2021 0.7600 0.8100 0.8100 13,500 +0.01(+1.25%)
Nov 09, 2021 0.7300 0.8100 0.7300 0.8000 39,003 +0.00(+0.00%)
Nov 08, 2021 0.8100 0.8800 0.7500 0.8000 75,562 -0.09(-10.11%)
Nov 05, 2021 0.8700 0.9200 0.8600 0.8900 53,307 +0.03(+3.49%)
Nov 04, 2021 0.9300 0.9400 0.8600 0.8600 61,300 -0.05(-5.49%)
Nov 03, 2021 0.9300 0.9400 0.8900 0.9100 38,590 -0.02(-2.15%)
Nov 02, 2021 0.9200 0.9400 0.8900 0.9300 153,096 +0.01(+1.09%)
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.