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 30, 2018 0.0900 0.0900 0.0900 0.0900 1,000 -0.01(-5.26%)
Nov 29, 2018 0.0950 0.0950 0.0950 0.0950 1,000 +0.00(+0.00%)
Nov 28, 2018 0.0950 0.1000 0.0900 0.0950 157,000 +0.00(+0.00%)
Nov 27, 2018 0.0950 0.0950 0.0950 0.0950 1,000 -0.01(-5.00%)
Nov 23, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Nov 22, 2018 0.0950 0.1000 0.0900 0.1000 64,000 +0.01(+11.11%)
Nov 21, 2018 0.1000 0.1100 0.0900 0.0900 153,410 -0.01(-10.00%)
Nov 19, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Nov 15, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Nov 14, 2018 0.1000 0.1000 0.1000 0.1000 10,000 +0.01(+5.26%)
Nov 13, 2018 0.0950 0.1050 0.0950 0.0950 20,000 -0.01(-9.52%)
Nov 12, 2018 0.1050 0.1050 0.1050 0.1050 76,530 +0.00(+0.00%)
Nov 09, 2018 0.1100 0.1100 0.1050 0.1050 23,300 -0.01(-4.55%)
Nov 08, 2018 0.1100 0.1150 0.1100 0.1100 148,500 +0.01(+4.76%)
Nov 07, 2018 0.1100 0.1100 0.1050 0.1050 49,400 -0.01(-8.70%)
Nov 06, 2018 0.1150 0.1150 0.1150 0.1150 138,000 +0.00(+0.00%)
Nov 05, 2018 0.1100 0.1150 0.1100 0.1150 75,000 +0.01(+4.55%)
Nov 02, 2018 0.1150 0.1250 0.1100 0.1100 344,000 -0.01(-8.33%)
Nov 01, 2018 0.1250 0.1250 0.1200 0.1200 116,440 +0.00(+0.00%)
Oct 31, 2018 0.1000 0.1200 0.1000 0.1200 221,200 +0.00(+0.00%)
Oct 30, 2018 0.1050 0.1200 0.1050 0.1200 144,000 +0.01(+9.09%)
Oct 29, 2018 0.1100 0.1100 0.1100 0.1100 10,499 +0.00(+0.00%)
Oct 26, 2018 0.1100 0.1100 0.1100 0.1100 11,893 -0.01(-4.35%)
Oct 25, 2018 0.1150 0.1150 0.1100 0.1150 30,000 -0.00(-4.17%)
Oct 24, 2018 0.1350 0.1350 0.1100 0.1200 50,314 -0.01(-7.69%)
Oct 23, 2018 0.1050 0.1300 0.1000 0.1300 67,000 +0.02(+18.18%)
Oct 22, 2018 0.1000 0.1150 0.0950 0.1100 199,500 +0.00(+0.00%)
Oct 19, 2018 0.1100 0.1100 0.1000 0.1100 15,500 +0.01(+4.76%)
Oct 18, 2018 0.1100 0.1100 0.1050 0.1050 27,100 -0.01(-8.70%)
Oct 17, 2018 0.1050 0.1150 0.1000 0.1150 64,439 +0.01(+4.55%)
Oct 16, 2018 0.1000 0.1100 0.1000 0.1100 131,000 +0.00(+0.00%)
Oct 15, 2018 0.1150 0.1250 0.1100 0.1100 186,000 -0.01(-4.35%)
Oct 11, 2018 0.1150 0.1150 0.1150 0 -0.01(-8.00%)
Oct 10, 2018 0.1300 0.1300 0.1150 0.1250 82,100 -0.01(-3.85%)
Oct 09, 2018 0.1250 0.1300 0.1250 0.1300 125,000 +0.00(+0.00%)
Oct 03, 2018 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Oct 02, 2018 0.1350 0.1350 0.1300 0.1300 100,500 -0.01(-3.70%)
Oct 01, 2018 0.1400 0.1400 0.1300 0.1350 67,500 +0.01(+3.85%)
Sep 27, 2018 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Sep 26, 2018 0.1300 0.1350 0.1300 0.1350 53,950 +0.00(+0.00%)
Sep 25, 2018 0.1250 0.1350 0.1250 0.1350 85,500 +0.00(+0.00%)
Sep 24, 2018 0.1300 0.1350 0.1300 0.1350 130,500 -0.01(-3.57%)
Sep 21, 2018 0.1400 0.1400 0.1400 0.1400 110,000 +0.01(+3.70%)
Sep 20, 2018 0.1300 0.1400 0.1250 0.1350 151,900 -0.01(-3.57%)
Sep 19, 2018 0.1300 0.1400 0.1300 0.1400 81,000 +0.00(+0.00%)
Sep 18, 2018 0.1400 0.1400 0.1400 0.1400 5,304 -0.00(-3.45%)
Sep 17, 2018 0.1400 0.1500 0.1350 0.1450 551,000 +0.01(+7.41%)
Sep 14, 2018 0.1350 0.1400 0.1300 0.1350 58,500 +0.00(+0.00%)
Sep 13, 2018 0.1350 0.1350 0.1350 0.1350 15,000 +0.00(+0.00%)
Sep 12, 2018 0.1300 0.1450 0.1300 0.1350 135,610 +0.01(+3.85%)
Sep 11, 2018 0.1300 0.1450 0.1300 0.1300 63,900 -0.01(-10.34%)
Sep 10, 2018 0.1350 0.1450 0.1300 0.1450 448,700 +0.00(+0.00%)
Sep 07, 2018 0.1450 0.1450 0.1350 0.1450 167,998 +0.00(+3.57%)
Sep 06, 2018 0.1250 0.1400 0.1200 0.1400 325,938 +0.02(+12.00%)
Sep 05, 2018 0.1200 0.1300 0.1200 0.1250 1,055,571 +0.01(+13.64%)
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.