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 (%)
Feb 26, 2021 0.2200 0.2500 0.1900 0.2250 5,152,930 +0.01(+4.65%)
Feb 25, 2021 0.2000 0.2200 0.2000 0.2150 467,398 +0.00(+0.00%)
Feb 24, 2021 0.2150 0.2150 0.1950 0.2150 644,550 +0.00(+0.00%)
Feb 23, 2021 0.2250 0.2250 0.1900 0.2150 756,781 -0.02(-8.51%)
Feb 22, 2021 0.2200 0.2350 0.2150 0.2350 1,019,386 +0.02(+9.30%)
Feb 19, 2021 0.2000 0.2200 0.1950 0.2150 472,489 -0.01(-2.27%)
Feb 18, 2021 0.2000 0.2200 0.1800 0.2200 763,017 +0.01(+2.33%)
Feb 17, 2021 0.2200 0.2200 0.1850 0.2150 884,607 +0.00(+0.00%)
Feb 16, 2021 0.2300 0.2300 0.1950 0.2150 485,114 -0.01(-2.27%)
Feb 12, 2021 0.2200 0.2200 0.2200 0 +0.01(+2.33%)
Feb 11, 2021 0.2200 0.2300 0.2000 0.2150 437,000 -0.01(-2.27%)
Feb 10, 2021 0.2300 0.2400 0.2100 0.2200 832,950 -0.01(-4.35%)
Feb 09, 2021 0.2300 0.2450 0.2000 0.2300 3,459,483 +0.02(+6.98%)
Feb 08, 2021 0.1500 0.2550 0.1500 0.2150 6,963,399 +0.03(+16.22%)
Feb 05, 2021 0.1150 0.2000 0.1100 0.1850 2,090,583 +0.07(+68.18%)
Feb 04, 2021 0.1150 0.1150 0.1100 0.1100 26,800 -0.01(-4.35%)
Feb 03, 2021 0.1150 0.1200 0.1150 0.1150 50,000 +0.01(+4.55%)
Feb 02, 2021 0.1050 0.1150 0.1000 0.1100 305,700 +0.00(+0.00%)
Feb 01, 2021 0.1050 0.1100 0.0950 0.1100 347,431 -0.01(-8.33%)
Jan 29, 2021 0.1150 0.1200 0.1150 0.1200 176,000 +0.01(+9.09%)
Jan 28, 2021 0.1150 0.1200 0.1050 0.1100 282,000 -0.01(-4.35%)
Jan 27, 2021 0.1150 0.1250 0.1050 0.1150 529,500 -0.00(-4.17%)
Jan 26, 2021 0.1200 0.1200 0.1200 0.1200 120,350 +0.00(+0.00%)
Jan 25, 2021 0.1250 0.1250 0.1200 0.1200 183,891 +0.00(+0.00%)
Jan 22, 2021 0.1400 0.1400 0.1200 0.1200 158,010 -0.02(-14.29%)
Jan 21, 2021 0.1350 0.1400 0.1350 0.1400 25,500 +0.00(+0.00%)
Jan 20, 2021 0.1350 0.1400 0.1350 0.1400 104,658 +0.00(+0.00%)
Jan 19, 2021 0.1400 0.1400 0.1150 0.1400 632,570 +0.00(+0.00%)
Jan 18, 2021 0.1500 0.1500 0.1350 0.1400 424,709 -0.02(-12.50%)
Jan 15, 2021 0.1550 0.1600 0.1450 0.1600 111,394 +0.00(+0.00%)
Jan 14, 2021 0.1700 0.1700 0.1600 0.1600 175,946 -0.01(-5.88%)
Jan 13, 2021 0.1750 0.1750 0.1650 0.1700 48,248 -0.00(-2.86%)
Jan 12, 2021 0.1750 0.1750 0.1700 0.1750 141,875 +0.00(+0.00%)
Jan 11, 2021 0.1750 0.1800 0.1700 0.1750 187,500 +0.01(+6.06%)
Jan 08, 2021 0.1650 0.1750 0.1500 0.1650 317,527 +0.01(+3.13%)
Jan 07, 2021 0.1700 0.1700 0.1550 0.1600 298,500 +0.00(+0.00%)
Jan 06, 2021 0.1500 0.1650 0.1500 0.1600 513,827 +0.00(+0.00%)
Jan 05, 2021 0.1500 0.1600 0.1450 0.1600 83,438 +0.02(+10.34%)
Jan 04, 2021 0.1550 0.1600 0.1450 0.1450 269,850 -0.01(-3.33%)
Dec 31, 2020 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Dec 30, 2020 0.1450 0.1450 0.1400 0.1450 177,500 +0.00(+0.00%)
Dec 29, 2020 0.1300 0.1500 0.1300 0.1450 363,780 +0.01(+7.41%)
Dec 23, 2020 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Dec 22, 2020 0.1350 0.1350 0.1300 0.1300 80,300 +0.00(+0.00%)
Dec 21, 2020 0.1300 0.1400 0.1200 0.1300 257,500 -0.01(-3.70%)
Dec 18, 2020 0.1350 0.1400 0.1350 0.1350 618,510 +0.01(+3.85%)
Dec 17, 2020 0.1400 0.1400 0.1300 0.1300 184,525 +0.00(+0.00%)
Dec 16, 2020 0.1250 0.1300 0.1250 0.1300 206,010 +0.01(+4.00%)
Dec 15, 2020 0.1200 0.1250 0.1200 0.1250 502,255 +0.01(+8.70%)
Dec 14, 2020 0.1000 0.1250 0.1000 0.1150 1,441,361 +0.02(+21.05%)
Dec 11, 2020 0.0850 0.0950 0.0850 0.0950 331,702 +0.01(+5.56%)
Dec 10, 2020 0.0900 0.0900 0.0850 0.0900 94,660 +0.00(+5.88%)
Dec 09, 2020 0.0850 0.0850 0.0850 0.0850 3,955 -0.00(-5.56%)
Dec 08, 2020 0.0950 0.0950 0.0900 0.0900 244,150 -0.01(-5.26%)
Dec 07, 2020 0.0900 0.0950 0.0900 0.0950 11,000 +0.01(+5.56%)
Dec 04, 2020 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+0.00%)
Dec 03, 2020 0.0950 0.0950 0.0900 0.0900 215,550 -0.01(-5.26%)
Dec 02, 2020 0.0900 0.0950 0.0850 0.0950 353,505 +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.