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 30, 2019 0.0700 0.0750 0.0700 0.0750 202,000 +0.00(+7.14%)
Apr 29, 2019 0.0700 0.0700 0.0700 0.0700 211,000 +0.00(+0.00%)
Apr 26, 2019 0.0700 0.0700 0.0700 0.0700 110,000 -0.00(-6.67%)
Apr 23, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Apr 22, 2019 0.0800 0.0800 0.0750 0.0750 77,000 +0.00(+0.00%)
Apr 18, 2019 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Apr 17, 2019 0.0800 0.0800 0.0800 0.0800 60,000 +0.00(+0.00%)
Apr 16, 2019 0.0750 0.0800 0.0750 0.0800 59,926 +0.01(+6.67%)
Apr 15, 2019 0.0750 0.0750 0.0750 0.0750 330,000 +0.00(+7.14%)
Apr 12, 2019 0.0700 0.0700 0.0700 0.0700 18,000 -0.00(-6.67%)
Apr 11, 2019 0.0750 0.0750 0.0700 0.0750 145,000 +0.00(+7.14%)
Apr 10, 2019 0.0700 0.0700 0.0700 0.0700 187,000 +0.00(+0.00%)
Apr 09, 2019 0.0700 0.0700 0.0700 0.0700 40,000 +0.00(+0.00%)
Apr 08, 2019 0.0700 0.0700 0.0650 0.0700 278,000 +0.00(+0.00%)
Apr 05, 2019 0.0700 0.0700 0.0650 0.0700 39,014 +0.00(+0.00%)
Apr 04, 2019 0.0700 0.0700 0.0650 0.0700 65,000 +0.00(+0.00%)
Apr 03, 2019 0.0700 0.0700 0.0700 0.0700 236,000 -0.00(-6.67%)
Apr 01, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Mar 29, 2019 0.0700 0.0800 0.0700 0.0750 148,000 +0.00(+0.00%)
Mar 26, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Mar 25, 2019 0.0750 0.0750 0.0750 0.0750 24,200 +0.00(+0.00%)
Mar 21, 2019 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Mar 20, 2019 0.0700 0.0700 0.0700 0.0700 10,000 -0.00(-6.67%)
Mar 19, 2019 0.0750 0.0750 0.0750 0.0750 16,120 +0.00(+0.00%)
Mar 18, 2019 0.0800 0.0800 0.0750 0.0750 257,000 -0.01(-6.25%)
Mar 15, 2019 0.0750 0.0800 0.0750 0.0800 80,000 +0.01(+14.29%)
Mar 14, 2019 0.0700 0.0700 0.0700 0.0700 2,376 -0.00(-6.67%)
Mar 12, 2019 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Mar 11, 2019 0.0700 0.0700 0.0700 0.0700 11,000 -0.00(-6.67%)
Mar 08, 2019 0.0750 0.0750 0.0750 0.0750 104,000 +0.00(+0.00%)
Mar 07, 2019 0.0800 0.0800 0.0750 0.0750 41,000 -0.01(-6.25%)
Mar 06, 2019 0.0800 0.0800 0.0800 0.0800 26,750 +0.01(+6.67%)
Mar 05, 2019 0.0750 0.0800 0.0750 0.0750 244,000 -0.01(-6.25%)
Mar 04, 2019 0.0850 0.0850 0.0800 0.0800 169,000 -0.01(-11.11%)
Mar 01, 2019 0.0700 0.0950 0.0700 0.0900 1,896,380 +0.02(+28.57%)
Feb 28, 2019 0.0700 0.0700 0.0700 350 +0.00(+0.00%)
Feb 25, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 22, 2019 0.0700 0.0700 0.0700 0.0700 154,000 -0.00(-6.67%)
Feb 21, 2019 0.0750 0.0750 0.0750 0.0750 110,000 -0.01(-6.25%)
Feb 20, 2019 0.0750 0.0800 0.0750 0.0800 30,000 +0.01(+23.08%)
Feb 19, 2019 0.0700 0.0700 0.0650 0.0650 156,000 +0.00(+0.00%)
Feb 13, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Feb 12, 2019 0.0700 0.0700 0.0650 0.0650 18,000 -0.01(-7.14%)
Feb 11, 2019 0.0700 0.0700 0.0700 0.0700 122,000 +0.00(+0.00%)
Feb 07, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 06, 2019 0.0750 0.0750 0.0650 0.0700 109,342 +0.00(+0.00%)
Feb 05, 2019 0.0700 0.0700 0.0700 0.0700 50,000 +0.00(+0.00%)
Feb 04, 2019 0.0650 0.0700 0.0650 0.0700 23,000 +0.00(+0.00%)
Feb 01, 2019 0.0700 0.0700 0.0700 0.0700 150,000 +0.00(+0.00%)
Jan 31, 2019 0.0750 0.0750 0.0700 0.0700 167,300 -0.01(-12.50%)
Jan 30, 2019 0.0700 0.0800 0.0700 0.0800 223,300 +0.01(+6.67%)
Jan 29, 2019 0.0750 0.0750 0.0700 0.0750 155,000 +0.00(+7.14%)
Jan 28, 2019 0.0700 0.0800 0.0700 0.0700 106,000 +0.00(+0.00%)
Jan 25, 2019 0.0700 0.0700 0.0650 0.0700 146,500 +0.00(+0.00%)
Jan 24, 2019 0.0700 0.0700 0.0650 0.0700 69,000 +0.00(+0.00%)
Jan 23, 2019 0.0700 0.0700 0.0650 0.0700 25,100 +0.00(+0.00%)
Jan 22, 2019 0.0700 0.0700 0.0650 0.0700 34,500 +0.00(+0.00%)
Jan 21, 2019 0.0700 0.0750 0.0700 0.0700 142,000 +0.01(+7.69%)
Jan 18, 2019 0.0600 0.0700 0.0600 0.0650 110,000 -0.01(-7.14%)
Jan 15, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 14, 2019 0.0700 0.0700 0.0700 0.0700 100,006 +0.00(+0.00%)
Jan 11, 2019 0.0700 0.0700 0.0650 0.0700 121,428 +0.00(+0.00%)
Jan 10, 2019 0.0650 0.0700 0.0650 0.0700 62,000 +0.00(+0.00%)
Jan 09, 2019 0.0700 0.0700 0.0650 0.0700 51,000 +0.00(+0.00%)
Jan 08, 2019 0.0750 0.0750 0.0700 0.0700 48,000 +0.00(+0.00%)
Jan 07, 2019 0.0750 0.0750 0.0700 0.0700 51,000 -0.01(-17.65%)
Jan 04, 2019 0.0850 0.0850 0.0850 13 +0.00(+0.00%)
Jan 03, 2019 0.0800 0.0850 0.0800 0.0850 60,000 +0.00(+0.00%)
Jan 02, 2019 0.0850 0.0850 0.0850 0.0850 38,000 -0.00(-5.56%)
Dec 28, 2018 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Dec 27, 2018 0.0800 0.0800 0.0650 0.0800 46,550 +0.01(+23.08%)
Dec 24, 2018 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Dec 21, 2018 0.0700 0.0750 0.0650 0.0700 214,800 -0.00(-6.67%)
Dec 19, 2018 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Dec 14, 2018 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Dec 13, 2018 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+5.88%)
Dec 12, 2018 0.0850 0.0850 0.0850 0.0850 25,000 -0.01(-10.53%)
Dec 11, 2018 0.0850 0.0950 0.0850 0.0950 27,000 +0.01(+11.76%)
Dec 10, 2018 0.0800 0.0900 0.0750 0.0850 280,970 +0.01(+6.25%)
Dec 07, 2018 0.0800 0.0900 0.0800 0.0800 30,000 -0.01(-11.11%)
Dec 06, 2018 0.0900 0.0900 0.0800 0.0900 120,000 +0.00(+0.00%)
Dec 05, 2018 0.0800 0.0900 0.0800 0.0900 3,000 +0.00(+0.00%)
Dec 04, 2018 0.0950 0.0950 0.0800 0.0900 187,000 +0.00(+0.00%)
Dec 03, 2018 0.0900 0.0900 0.0850 0.0900 119,000 +0.00(+0.00%)
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%)
Sep 04, 2018 0.1100 0.1100 0.1100 0.1100 15,000 -0.01(-8.33%)
Aug 29, 2018 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Aug 28, 2018 0.1100 0.1150 0.1100 0.1150 113,900 +0.01(+4.55%)
Aug 27, 2018 0.1050 0.1100 0.1050 0.1100 15,800 +0.01(+4.76%)
Aug 24, 2018 0.1000 0.1100 0.1000 0.1050 126,500 -0.01(-4.55%)
Aug 23, 2018 0.1050 0.1100 0.1050 0.1100 31,000 +0.01(+4.76%)
Aug 22, 2018 0.1100 0.1100 0.1050 0.1050 46,000 -0.01(-8.70%)
Aug 21, 2018 0.1150 0.1150 0.1150 0.1150 20,000 +0.01(+4.55%)
Aug 20, 2018 0.1200 0.1200 0.1100 0.1100 38,000 -0.01(-4.35%)
Aug 17, 2018 0.1150 0.1150 0.1150 0.1150 4,500 +0.00(+0.00%)
Aug 15, 2018 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Aug 13, 2018 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Aug 10, 2018 0.1200 0.1200 0.1100 0.1100 112,500 +0.00(+0.00%)
Aug 09, 2018 0.1100 0.1100 0.1100 0.1100 83,500 +0.00(+0.00%)
Aug 08, 2018 0.1100 0.1150 0.1100 0.1100 241,984 +0.00(+0.00%)
Aug 07, 2018 0.1050 0.1100 0.1050 0.1100 34,500 -0.01(-4.35%)
Aug 03, 2018 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Aug 01, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 31, 2018 0.1100 0.1200 0.1100 0.1200 103,259 +0.01(+9.09%)
Jul 30, 2018 0.1100 0.1100 0.1100 0.1100 5,400 +0.00(+0.00%)
Jul 27, 2018 0.1050 0.1100 0.1050 0.1100 141,000 +0.01(+10.00%)
Jul 26, 2018 0.0900 0.1000 0.0900 0.1000 78,500 +0.00(+0.00%)
Jul 25, 2018 0.1000 0.1100 0.0900 0.1000 133,500 +0.00(+0.00%)
Jul 24, 2018 0.1100 0.1100 0.1000 0.1000 91,180 -0.01(-9.09%)
Jul 23, 2018 0.1100 0.1100 0.1100 0.1100 31,000 -0.01(-4.35%)
Jul 18, 2018 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jul 17, 2018 0.1050 0.1200 0.1050 0.1150 136,000 +0.01(+4.55%)
Jul 16, 2018 0.1000 0.1200 0.0900 0.1100 263,850 -0.01(-8.33%)
Jul 13, 2018 0.1200 0.1200 0.1200 0.1200 20,450 +0.00(+0.00%)
Jul 12, 2018 0.1050 0.1200 0.1050 0.1200 85,564 +0.00(+0.00%)
Jul 11, 2018 0.1050 0.1200 0.1000 0.1200 152,175 +0.02(+20.00%)
Jul 10, 2018 0.0950 0.1000 0.0950 0.1000 5,000 +0.01(+11.11%)
Jul 05, 2018 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Jul 03, 2018 0.1000 0.1000 0.1000 0 +0.02(+25.00%)
Jun 29, 2018 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
Jun 28, 2018 0.0950 0.1000 0.0950 0.1000 37,500 +0.01(+17.65%)
Jun 27, 2018 0.0900 0.0900 0.0850 0.0850 95,300 -0.01(-15.00%)
Jun 25, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 21, 2018 0.1000 0.1000 0.1000 0 +0.01(+17.65%)
Jun 20, 2018 0.0850 0.0850 0.0850 0.0850 10,000 -0.00(-5.56%)
Jun 18, 2018 0.0900 0.0900 0.0900 300 +0.00(+0.00%)
Jun 15, 2018 0.0750 0.0900 0.0750 0.0900 94,000 +0.01(+20.00%)
Jun 14, 2018 0.0800 0.0800 0.0700 0.0750 93,500 -0.01(-6.25%)
Jun 12, 2018 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Jun 08, 2018 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Jun 07, 2018 0.0800 0.0900 0.0800 0.0900 12,000 +0.00(+5.88%)
Jun 05, 2018 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jun 04, 2018 0.0950 0.0950 0.0850 0.0850 50,526 -0.01(-10.53%)
May 31, 2018 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
May 30, 2018 0.1000 0.1000 0.1000 0.1000 17,500 +0.00(+0.00%)
May 29, 2018 0.1100 0.1200 0.0950 0.1000 155,100 -0.00(-4.76%)
May 28, 2018 0.0900 0.1050 0.0900 0.1050 91,000 +0.01(+10.53%)
May 24, 2018 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
May 22, 2018 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
May 18, 2018 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
May 17, 2018 0.1000 0.1050 0.0950 0.1000 241,100 -0.00(-4.76%)
May 16, 2018 0.1000 0.1100 0.1000 0.1050 310,700 +0.01(+10.53%)
May 15, 2018 0.0950 0.0950 0.0950 0.0950 10,000 +0.00(+0.00%)
May 14, 2018 0.1000 0.1000 0.0950 0.0950 2,000 -0.01(-5.00%)
May 11, 2018 0.0950 0.1000 0.0950 0.1000 29,000 +0.01(+5.26%)
May 10, 2018 0.1050 0.1050 0.0950 0.0950 203,300 -0.01(-5.00%)
May 09, 2018 0.0950 0.1000 0.0950 0.1000 76,400 +0.00(+0.00%)
May 08, 2018 0.0950 0.1050 0.0950 0.1000 13,083 +0.00(+0.00%)
May 07, 2018 0.1050 0.1050 0.1000 0.1000 91,500 -0.01(-9.09%)
May 04, 2018 0.1000 0.1100 0.1000 0.1100 35,000 +0.01(+15.79%)
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.