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 (%)
Feb 28, 2018 0.0950 0.0950 0.0900 0.0950 317,874 +0.00(+0.00%)
Feb 27, 2018 0.1150 0.1150 0.0950 0.0950 763,840 -0.02(-20.83%)
Feb 26, 2018 0.0950 0.1200 0.0900 0.1200 2,538,441 +0.03(+33.33%)
Feb 23, 2018 0.0950 0.0950 0.0900 0.0900 317,810 -0.01(-5.26%)
Feb 22, 2018 0.1000 0.1000 0.0950 0.0950 309,500 -0.01(-5.00%)
Feb 21, 2018 0.1000 0.1000 0.0950 0.1000 206,800 +0.00(+0.00%)
Feb 20, 2018 0.1100 0.1100 0.1000 0.1000 590,738 -0.01(-9.09%)
Feb 16, 2018 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Feb 15, 2018 0.1000 0.1100 0.1000 0.1100 350,500 +0.01(+15.79%)
Feb 14, 2018 0.0950 0.1050 0.0900 0.0950 419,697 +0.00(+0.00%)
Feb 13, 2018 0.1000 0.1000 0.0900 0.0950 70,375 -0.01(-5.00%)
Feb 12, 2018 0.1000 0.1050 0.0950 0.1000 411,600 +0.01(+5.26%)
Feb 09, 2018 0.0850 0.0950 0.0850 0.0950 1,098,400 +0.01(+5.56%)
Feb 08, 2018 0.1000 0.1000 0.0850 0.0900 450,500 -0.01(-5.26%)
Feb 07, 2018 0.1050 0.1050 0.0950 0.0950 291,600 -0.01(-5.00%)
Feb 06, 2018 0.0950 0.1000 0.0900 0.1000 365,421 +0.01(+5.26%)
Feb 05, 2018 0.1100 0.1100 0.0950 0.0950 629,304 -0.01(-13.64%)
Feb 02, 2018 0.1150 0.1200 0.1000 0.1100 785,829 -0.01(-8.33%)
Feb 01, 2018 0.1250 0.1300 0.1200 0.1200 349,250 +0.00(+4.35%)
Jan 31, 2018 0.1200 0.1300 0.1150 0.1150 690,000 -0.00(-4.17%)
Jan 30, 2018 0.1250 0.1250 0.1150 0.1200 190,308 -0.01(-4.00%)
Jan 29, 2018 0.1350 0.1350 0.1250 0.1250 351,050 -0.01(-7.41%)
Jan 26, 2018 0.1450 0.1450 0.1350 0.1350 562,668 -0.01(-3.57%)
Jan 25, 2018 0.1450 0.1450 0.1350 0.1400 752,325 +0.00(+0.00%)
Jan 24, 2018 0.1500 0.1500 0.1350 0.1400 1,134,591 -0.01(-6.67%)
Jan 23, 2018 0.1600 0.1600 0.1450 0.1500 1,271,005 -0.01(-6.25%)
Jan 22, 2018 0.1500 0.1700 0.1500 0.1600 819,560 +0.01(+6.67%)
Jan 19, 2018 0.1450 0.1600 0.1450 0.1500 1,347,613 +0.00(+0.00%)
Jan 18, 2018 0.1650 0.1700 0.1450 0.1500 1,059,032 -0.01(-6.25%)
Jan 17, 2018 0.1700 0.1800 0.1550 0.1600 1,533,482 -0.01(-8.57%)
Jan 16, 2018 0.1800 0.2250 0.1750 0.1750 4,845,022 -0.01(-5.41%)
Jan 15, 2018 0.1700 0.1900 0.1650 0.1850 1,860,699 +0.02(+15.62%)
Jan 12, 2018 0.1850 0.1950 0.1550 0.1600 4,717,728 -0.01(-8.57%)
Jan 11, 2018 0.2000 0.2150 0.1500 0.1750 4,810,745 -0.05(-22.22%)
Jan 10, 2018 0.1950 0.2250 12,095,021 -0.05(-16.67%)
Jan 09, 2018 0.1550 0.2700 0.1500 0.2700 11,805,282 +0.15(+125.00%)
Jan 08, 2018 0.1300 0.1300 0.1250 0.1200 161,070 -0.01(-4.00%)
Jan 05, 2018 0.1250 0.1300 0.1250 0.1250 158,000 +0.01(+4.17%)
Jan 04, 2018 0.1250 0.1250 0.1200 0.1200 28,000 +0.00(+4.35%)
Jan 03, 2018 0.1200 0.1200 0.1150 0.1150 17,000 -0.00(-4.17%)
Dec 29, 2017 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Dec 28, 2017 0.1150 0.1150 0.1150 0.1150 1,380 +0.00(+0.00%)
Dec 27, 2017 0.1200 0.1200 0.1100 0.1150 327,390 -0.01(-8.00%)
Dec 22, 2017 0.1300 0.1300 0.1150 0.1250 434,500 -0.01(-3.85%)
Dec 21, 2017 0.1250 0.1450 0.1250 0.1300 412,500 +0.01(+4.00%)
Dec 20, 2017 0.1300 0.1300 0.1250 0.1250 87,600 +0.00(+0.00%)
Dec 19, 2017 0.1250 0.1300 0.1200 0.1250 129,500 +0.00(+0.00%)
Dec 18, 2017 0.1250 0.1300 0.1250 0.1250 259,500 -0.01(-3.85%)
Dec 15, 2017 0.1300 0.1300 0.1300 140,000 +0.00(+0.00%)
Dec 14, 2017 0.1300 0.1300 0.1300 0.1300 63,500 -0.01(-3.70%)
Dec 13, 2017 0.1300 0.1350 0.1300 0.1350 189,000 +0.00(+0.00%)
Dec 12, 2017 0.1250 0.1350 0.1200 0.1350 533,000 +0.00(+0.00%)
Dec 11, 2017 0.1200 0.1350 0.1200 0.1350 382,000 +0.02(+12.50%)
Dec 08, 2017 0.1200 0.1200 0.1200 0.1200 145,000 +0.01(+9.09%)
Dec 07, 2017 0.1150 0.1150 0.1100 0.1100 56,400 -0.01(-4.35%)
Dec 06, 2017 0.1150 0.1150 0.1150 0.1150 25,000 +0.00(+0.00%)
Dec 05, 2017 0.1150 0.1150 0.1150 0.1150 13,000 +0.01(+9.52%)
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.