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 (%)
Apr 27, 2017 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Apr 26, 2017 0.1700 0.1700 0.1700 0.1700 5,000 -0.00(-2.86%)
Apr 25, 2017 0.1800 0.1800 0.1750 0.1750 12,500 -0.01(-2.78%)
Apr 24, 2017 0.1750 0.1800 0.1750 0.1800 15,000 -0.01(-2.70%)
Apr 21, 2017 0.1900 0.2200 0.1850 0.1850 14,000 -0.01(-2.63%)
Apr 20, 2017 0.1900 0.1900 0.1900 0.1900 25,000 -0.01(-2.56%)
Apr 13, 2017 0.1950 0.1950 0.1950 0 -0.01(-7.14%)
Apr 12, 2017 0.1750 0.2150 0.1650 0.2100 173,000 +0.05(+31.25%)
Apr 11, 2017 0.1900 0.1900 0.1600 0.1600 24,100 -0.02(-11.11%)
Apr 10, 2017 0.1800 0.1800 0.1800 0.1800 10,000 +0.00(+0.00%)
Apr 07, 2017 0.1800 0.1800 0.1800 0.1800 2,000 +0.00(+0.00%)
Apr 05, 2017 0.1800 0.1800 0.1800 0 -0.04(-18.18%)
Mar 31, 2017 0.2200 0.2200 0.2200 0 +0.02(+10.00%)
Mar 30, 2017 0.2000 0.2000 0.2000 0.2000 49,005 +0.01(+2.56%)
Mar 29, 2017 0.1950 0.1950 0.1950 0.1950 4,500 -0.01(-2.50%)
Mar 27, 2017 0.2000 0.2000 0.2000 0 -0.02(-9.09%)
Mar 24, 2017 0.2000 0.2200 0.2000 0.2200 45,000 -0.01(-4.35%)
Mar 23, 2017 0.2300 0.2300 0.2300 0.2300 25,000 +0.00(+0.00%)
Mar 22, 2017 0.2200 0.2300 0.2200 0.2300 64,100 +0.01(+2.22%)
Mar 20, 2017 0.2250 0.2250 0.2250 0 +0.04(+18.42%)
Mar 17, 2017 0.1900 0.1900 0.1900 0.1900 41,500 +0.00(+0.00%)
Mar 16, 2017 0.1900 0.1900 0.1900 0.1900 10,557 +0.00(+0.00%)
Mar 15, 2017 0.1900 0.1900 0.1900 0.1900 1,500 +0.00(+0.00%)
Mar 14, 2017 0.1900 0.1900 0.1900 0.1900 80,000 +0.00(+0.00%)
Mar 09, 2017 0.1900 0.1900 0.1900 0 -0.01(-7.32%)
Mar 07, 2017 0.2050 0.2050 0.2050 0 +0.00(+2.50%)
Mar 06, 2017 0.2100 0.2100 0.2000 0.2000 39,000 -0.02(-9.09%)
Mar 01, 2017 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Feb 27, 2017 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Feb 24, 2017 0.2100 0.2100 0.2100 0.2100 29,000 +0.00(+0.00%)
Feb 23, 2017 0.2000 0.2100 0.2000 0.2100 63,000 +0.00(+0.00%)
Feb 22, 2017 0.2200 0.2200 0.2100 0.2100 148,000 -0.02(-8.70%)
Feb 21, 2017 0.2300 0.2300 0.2300 0.2300 5,000 +0.01(+2.22%)
Feb 17, 2017 0.2250 0.2250 0.2250 0 -0.02(-10.00%)
Feb 16, 2017 0.2300 0.2500 0.2300 0.2500 168,000 +0.02(+8.70%)
Feb 15, 2017 0.2350 0.2350 0.2300 0.2300 21,210 +0.00(+0.00%)
Feb 14, 2017 0.2300 0.2300 0.2300 0.2300 5,000 -0.03(-11.54%)
Feb 10, 2017 0.2600 0.2600 0.2600 0 +0.05(+20.93%)
Feb 09, 2017 0.2150 0.2150 0.2150 0.2150 20,000 -0.03(-12.24%)
Feb 07, 2017 0.2450 0.2450 0.2450 0 +0.02(+11.36%)
Feb 06, 2017 0.2400 0.2400 0.2200 0.2200 5,500 +0.00(+0.00%)
Feb 03, 2017 0.2200 0.2200 0.2200 0.2200 3,500 +0.00(+0.00%)
Feb 02, 2017 0.2250 0.2250 0.2200 0.2200 31,500 -0.01(-2.22%)
Jan 31, 2017 0.2250 0.2250 0.2250 0 -0.02(-10.00%)
Jan 30, 2017 0.2500 0.2600 0.2500 0.2500 38,500 +0.00(+0.00%)
Jan 27, 2017 0.2450 0.2500 0.2450 0.2500 41,500 +0.00(+0.00%)
Jan 26, 2017 0.2450 0.2500 0.2450 0.2500 17,000 +0.03(+13.64%)
Jan 25, 2017 0.2200 0.2200 0.2200 0.2200 6,460 -0.03(-12.00%)
Jan 24, 2017 0.2500 0.2500 0.2150 0.2500 134,960 +0.00(+0.00%)
Jan 23, 2017 0.2500 0.2900 0.2100 0.2500 390,400 +0.00(+0.00%)
Jan 20, 2017 0.2200 0.2500 0.2200 0.2500 88,100 +0.02(+8.70%)
Jan 19, 2017 0.1950 0.2300 0.1950 0.2300 48,000 +0.04(+17.95%)
Jan 18, 2017 0.1900 0.1950 0.1900 0.1950 35,000 +0.04(+21.88%)
Jan 16, 2017 0.1600 0.1600 0.1600 0 -0.04(-20.00%)
Jan 12, 2017 0.2000 0.2000 0.2000 200 +0.02(+11.11%)
Jan 11, 2017 0.1800 0.1800 0.1800 0.1800 43,000 +0.00(+0.00%)
Jan 10, 2017 0.1600 0.1800 0.1600 0.1800 41,000 +0.02(+12.50%)
Jan 09, 2017 0.1600 0.1800 0.1600 0.1600 30,000 +0.01(+3.23%)
Jan 06, 2017 0.1700 0.1700 0.1550 0.1550 30,000 -0.02(-8.82%)
Dec 30, 2016 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
Dec 29, 2016 0.1600 0.1650 0.1600 0.1650 11,500 -0.01(-8.33%)
Dec 28, 2016 0.1850 0.1850 0.1800 0.1800 32,500 +0.01(+2.86%)
Dec 23, 2016 0.1750 0.1750 0.1750 0 +0.02(+16.67%)
Dec 22, 2016 0.1500 0.1500 0.1500 0.1500 48,000 +0.00(+0.00%)
Dec 20, 2016 0.1500 0.1500 0.1500 0 -0.02(-11.76%)
Dec 16, 2016 0.1700 0.1700 0.1700 0 -0.03(-15.00%)
Dec 15, 2016 0.1900 0.2000 0.1900 0.2000 15,500 +0.03(+17.65%)
Dec 13, 2016 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Dec 12, 2016 0.1800 0.1800 0.1800 0.1800 19,500 -0.01(-5.26%)
Dec 09, 2016 0.1900 0.1900 0.1900 0.1900 2,500 +0.00(+0.00%)
Dec 08, 2016 0.1900 0.1900 0.1900 0.1900 10,000 +0.01(+5.56%)
Dec 07, 2016 0.1900 0.2000 0.1800 0.1800 32,570 +0.00(+0.00%)
Dec 02, 2016 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
Dec 01, 2016 0.1600 0.1750 0.1600 0.1750 30,000 -0.03(-12.50%)
Nov 30, 2016 0.2000 0.2000 0.2000 0.2000 5,000 +0.00(+0.00%)
Nov 28, 2016 0.2000 0.2000 0.2000 100 +0.05(+29.03%)
Nov 25, 2016 0.1750 0.1750 0.1550 0.1550 30,000 -0.06(-27.91%)
Nov 21, 2016 0.2150 0.2150 0.2150 0 -0.02(-8.51%)
Nov 17, 2016 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Nov 16, 2016 0.2250 0.2350 0.2250 0.2350 5,600 +0.04(+23.68%)
Nov 15, 2016 0.2400 0.2400 0.1850 0.1900 45,500 -0.03(-13.64%)
Nov 11, 2016 0.2200 0.2200 0.2200 0 -0.03(-12.00%)
Nov 10, 2016 0.2500 0.2500 0.2500 0.2500 800 +0.03(+13.64%)
Nov 09, 2016 0.2200 0.2200 0.2200 0.2200 4,500 -0.04(-13.73%)
Nov 08, 2016 0.2500 0.2550 0.2500 0.2550 25,000 +0.05(+21.43%)
Nov 04, 2016 0.2100 0.2100 0.2100 0 -0.04(-16.00%)
Nov 02, 2016 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Nov 01, 2016 0.2500 0.2500 0.2500 0.2500 15,000 +0.00(+0.00%)
Oct 31, 2016 0.2500 0.2500 0.2500 0.2500 30,000 -0.01(-3.85%)
Oct 28, 2016 0.2100 0.2600 0.2100 0.2600 17,000 +0.06(+26.83%)
Oct 27, 2016 0.2300 0.2300 0.1800 0.2050 12,500 -0.03(-10.87%)
Oct 25, 2016 0.2300 0.2300 0.2300 0 -0.03(-11.54%)
Oct 20, 2016 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Oct 14, 2016 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Oct 13, 2016 0.2500 0.2500 0.2500 0.2500 15,000 +0.02(+8.70%)
Oct 12, 2016 0.2600 0.2600 0.2300 0.2300 81,000 -0.05(-17.86%)
Oct 07, 2016 0.2800 0.2800 0.2800 0 -0.02(-6.67%)
Oct 06, 2016 0.2100 0.3000 0.2100 0.3000 372,800 +0.10(+50.00%)
Oct 05, 2016 0.1900 0.2000 0.1900 0.2000 40,000 +0.01(+5.26%)
Oct 04, 2016 0.1850 0.1900 0.1850 0.1900 37,000 -0.01(-5.00%)
Oct 03, 2016 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 30, 2016 0.1850 0.2000 0.1850 0.2000 42,000 +0.02(+11.11%)
Sep 29, 2016 0.1800 0.1800 0.1800 0.1800 80,000 +0.00(+0.00%)
Sep 28, 2016 0.1650 0.1800 0.1650 0.1800 11,790 +0.01(+2.86%)
Sep 27, 2016 0.1750 0.1750 0.1750 0.1750 1,000 +0.01(+9.37%)
Sep 26, 2016 0.1600 0.1600 0.1450 0.1600 20,000 -0.02(-13.51%)
Sep 22, 2016 0.1850 0.1850 0.1850 0 +0.02(+15.62%)
Sep 21, 2016 0.1600 0.1600 0.1600 0.1600 7,000 +0.00(+0.00%)
Sep 20, 2016 0.1650 0.1650 0.1600 0.1600 18,000 +0.00(+0.00%)
Sep 19, 2016 0.1700 0.1700 0.1600 0.1600 10,000 +0.00(+0.00%)
Sep 16, 2016 0.1700 0.1700 0.1600 0.1600 12,000 +0.02(+18.52%)
Sep 15, 2016 0.1600 0.1600 0.1350 0.1350 376,000 -0.07(-32.50%)
Sep 14, 2016 0.1300 0.2000 0.1300 0.2000 509,000 +0.03(+17.65%)
Sep 08, 2016 0.1700 0.1700 0.1700 0 -0.02(-10.53%)
Sep 02, 2016 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Aug 30, 2016 0.1900 0.1900 0.1900 0 +0.04(+22.58%)
Aug 26, 2016 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Aug 25, 2016 0.1700 0.1700 0.1550 0.1550 6,000 -0.02(-8.82%)
Aug 24, 2016 0.1700 0.1700 0.1700 0.1700 4,000 +0.01(+6.25%)
Aug 23, 2016 0.1700 0.1700 0.1600 0.1600 84,000 -0.04(-20.00%)
Aug 22, 2016 0.1700 0.2000 0.1600 0.2000 94,500 +0.03(+17.65%)
Aug 19, 2016 0.1700 0.1700 0.1700 0.1700 5,000 +0.01(+3.03%)
Aug 17, 2016 0.1650 0.1650 0.1650 0 -0.02(-13.16%)
Aug 12, 2016 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Aug 11, 2016 0.1850 0.1900 0.1700 0.1900 26,000 +0.01(+2.70%)
Aug 10, 2016 0.1650 0.1850 0.1650 0.1850 22,500 +0.01(+8.82%)
Aug 09, 2016 0.1700 0.1700 0.1700 0.1700 3,000 +0.01(+3.03%)
Aug 08, 2016 0.1800 0.1800 0.1650 0.1650 14,000 -0.01(-8.33%)
Aug 04, 2016 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
Aug 03, 2016 0.2000 0.2000 0.2000 0.2000 5,000 +0.02(+11.11%)
Aug 02, 2016 0.1800 0.1800 0.1800 0.1800 30,000 -0.02(-10.00%)
Jul 29, 2016 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 28, 2016 0.1800 0.2000 0.1800 0.2000 3,000 +0.02(+11.11%)
Jul 26, 2016 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jul 25, 2016 0.1900 0.1900 0.1800 0.1800 56,500 -0.02(-10.00%)
Jul 21, 2016 0.2000 0.2000 0.2000 0 +0.02(+11.11%)
Jul 19, 2016 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
Jul 18, 2016 0.1700 0.2000 0.1700 0.2000 79,000 +0.00(+0.00%)
Jul 14, 2016 0.2000 0.2000 0.2000 0 -0.03(-13.04%)
Jul 12, 2016 0.2300 0.2300 0.2300 0 +0.02(+9.52%)
Jul 11, 2016 0.2100 0.2100 0.2100 0.2100 6,000 +0.01(+2.44%)
Jun 28, 2016 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Jun 27, 2016 0.1950 0.2050 0.1700 0.2050 52,000 -0.01(-2.38%)
Jun 24, 2016 0.2100 0.2100 0.2100 0.2100 2,500 +0.02(+13.51%)
Jun 23, 2016 0.2000 0.2000 0.1850 0.1850 22,000 -0.04(-15.91%)
Jun 17, 2016 0.2200 0.2200 0.2200 0 +0.02(+10.00%)
Jun 16, 2016 0.1800 0.2000 0.1800 0.2000 55,000 +0.02(+11.11%)
Jun 10, 2016 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jun 09, 2016 0.1800 0.1800 0.1600 0.1800 39,000 +0.02(+16.13%)
Jun 08, 2016 0.1550 0.1550 0.1550 0.1550 20,000 -0.02(-8.82%)
Jun 06, 2016 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jun 01, 2016 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
May 31, 2016 0.1550 0.1700 0.1550 0.1700 48,000 +0.02(+13.33%)
May 27, 2016 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 26, 2016 0.1500 0.1500 0.1500 0.1500 6,000 +0.00(+0.00%)
May 25, 2016 0.1500 0.1500 0.1500 0.1500 30,000 +0.00(+0.00%)
May 24, 2016 0.1700 0.1700 0.1450 0.1500 11,000 -0.04(-18.92%)
May 20, 2016 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
May 19, 2016 0.1850 0.1900 0.1850 0.1850 20,000 +0.02(+15.62%)
May 17, 2016 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
May 16, 2016 0.1600 0.1600 0.1600 0.1600 10,000 +0.01(+6.67%)
May 12, 2016 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
May 11, 2016 0.1450 0.1450 0.1450 0.1450 708 -0.01(-3.33%)
May 10, 2016 0.1500 0.1500 0.1500 0.1500 10,000 +0.00(+0.00%)
May 09, 2016 0.1500 0.1500 0.1500 0.1500 27,000 -0.01(-6.25%)
May 04, 2016 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
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.