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, 2020 0.0400 0.0400 0.0400 0.0400 10,499 +0.00(+0.00%)
Apr 29, 2020 0.0400 0.0400 0.0400 0.0400 52,750 -0.00(-11.11%)
Apr 27, 2020 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Apr 24, 2020 0.0400 0.0400 0.0400 0.0400 3,000 -0.00(-11.11%)
Apr 23, 2020 0.0400 0.0450 0.0400 0.0450 149,000 +0.00(+12.50%)
Apr 22, 2020 0.0400 0.0450 0.0400 0.0400 20,999 +0.00(+0.00%)
Apr 21, 2020 0.0400 0.0400 0.0400 1 +0.00(+0.00%)
Apr 20, 2020 0.0400 0.0400 0.0400 0.0400 28,000 -0.00(-11.11%)
Apr 17, 2020 0.0400 0.0450 0.0400 0.0450 180,000 +0.00(+12.50%)
Apr 16, 2020 0.0400 0.0400 0.0400 0.0400 33,000 -0.00(-11.11%)
Apr 15, 2020 0.0400 0.0450 0.0400 0.0450 211,000 +0.00(+0.00%)
Apr 14, 2020 0.0400 0.0450 0.0400 0.0450 73,000 +0.00(+0.00%)
Apr 09, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 08, 2020 0.0450 0.0450 0.0450 0.0450 1,400 +0.00(+0.00%)
Apr 07, 2020 0.0400 0.0450 0.0400 0.0450 259,000 +0.00(+0.00%)
Apr 06, 2020 0.0450 0.0450 0.0450 0.0450 25,000 +0.00(+12.50%)
Apr 03, 2020 0.0400 0.0450 0.0400 0.0400 172,000 -0.01(-20.00%)
Apr 02, 2020 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
Mar 30, 2020 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Mar 27, 2020 0.0450 0.0450 0.0450 0.0450 90,000 +0.00(+0.00%)
Mar 25, 2020 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Mar 24, 2020 0.0400 0.0400 0.0400 0.0400 125,000 +0.00(+0.00%)
Mar 23, 2020 0.0400 0.0400 0.0400 0.0400 107,228 -0.01(-20.00%)
Mar 20, 2020 0.0400 0.0500 0.0400 0.0500 36,500 +0.01(+11.11%)
Mar 19, 2020 0.0400 0.0450 0.0400 0.0450 139,000 +0.00(+12.50%)
Mar 18, 2020 0.0350 0.0400 0.0350 0.0400 213,000 +0.00(+0.00%)
Mar 17, 2020 0.0400 0.0450 0.0400 0.0400 181,000 +0.00(+0.00%)
Mar 16, 2020 0.0400 0.0500 0.0400 0.0400 109,000 +0.00(+0.00%)
Mar 13, 2020 0.0400 0.0400 0.0400 0.0400 4,000 +0.00(+0.00%)
Mar 12, 2020 0.0450 0.0450 0.0350 0.0400 130,080 -0.00(-11.11%)
Mar 11, 2020 0.0450 0.0450 0.0450 0.0450 233,644 -0.01(-18.18%)
Mar 10, 2020 0.0500 0.0550 0.0500 0.0550 103,000 +0.01(+22.22%)
Mar 09, 2020 0.0500 0.0550 0.0450 0.0450 325,000 -0.01(-18.18%)
Mar 06, 2020 0.0550 0.0550 0.0500 0.0550 20,999 +0.00(+0.00%)
Mar 05, 2020 0.0500 0.0550 0.0500 0.0550 229,000 +0.00(+0.00%)
Mar 04, 2020 0.0550 0.0550 0.0550 0.0550 9,000 +0.00(+0.00%)
Mar 03, 2020 0.0450 0.0550 0.0450 0.0550 50,000 +0.00(+0.00%)
Mar 02, 2020 0.0450 0.0550 0.0450 0.0550 297,000 +0.01(+22.22%)
Feb 28, 2020 0.0500 0.0500 0.0450 0.0450 496,000 -0.01(-10.00%)
Feb 27, 2020 0.0500 0.0550 0.0500 0.0500 68,000 -0.00(-9.09%)
Feb 25, 2020 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Feb 24, 2020 0.0600 0.0600 0.0600 0.0600 150,300 +0.00(+0.00%)
Feb 21, 2020 0.0600 0.0650 0.0600 0.0600 99,799 -0.01(-7.69%)
Feb 20, 2020 0.0650 0.0650 0.0650 0.0650 145,000 -0.01(-7.14%)
Feb 19, 2020 0.0600 0.0750 0.0600 0.0700 111,000 +0.01(+7.69%)
Feb 18, 2020 0.0700 0.0700 0.0650 0.0650 51,000 -0.01(-7.14%)
Feb 14, 2020 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Feb 13, 2020 0.0750 0.0750 0.0750 0.0750 19,000 -0.01(-6.25%)
Feb 12, 2020 0.0750 0.0800 0.0750 0.0800 93,000 +0.01(+6.67%)
Feb 11, 2020 0.0650 0.0750 0.0650 0.0750 639,600 +0.01(+15.38%)
Feb 10, 2020 0.0600 0.0650 0.0600 0.0650 3,000 +0.00(+0.00%)
Feb 07, 2020 0.0600 0.0650 0.0600 0.0650 73,727 +0.01(+8.33%)
Feb 06, 2020 0.0600 0.0600 0.0600 0.0600 9,001 -0.01(-7.69%)
Feb 05, 2020 0.0650 0.0650 0.0650 0.0650 50,000 +0.01(+8.33%)
Feb 04, 2020 0.0600 0.0600 0.0600 0.0600 7,000 +0.00(+0.00%)
Feb 03, 2020 0.0600 0.0600 0.0600 0.0600 40,000 -0.01(-7.69%)
Jan 29, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jan 28, 2020 0.0650 0.0650 0.0650 0.0650 141,000 -0.01(-7.14%)
Jan 24, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 23, 2020 0.0650 0.0700 0.0650 0.0700 19,000 +0.01(+7.69%)
Jan 22, 2020 0.0650 0.0650 0.0650 0.0650 29,215 +0.00(+0.00%)
Jan 20, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jan 17, 2020 0.0650 0.0650 0.0650 0.0650 100,000 +0.01(+8.33%)
Jan 16, 2020 0.0600 0.0650 0.0600 0.0600 124,000 +0.00(+0.00%)
Jan 15, 2020 0.0650 0.0650 0.0600 0.0600 76,000 -0.01(-7.69%)
Jan 14, 2020 0.0650 0.0700 0.0600 0.0650 206,009 +0.01(+8.33%)
Jan 13, 2020 0.0600 0.0600 0.0600 0.0600 8,000 -0.01(-7.69%)
Jan 10, 2020 0.0650 0.0650 0.0650 0.0650 18,000 +0.01(+8.33%)
Jan 09, 2020 0.0650 0.0650 0.0600 0.0600 26,947 +0.00(+0.00%)
Jan 08, 2020 0.0600 0.0600 0.0600 0.0600 57,916 -0.01(-7.69%)
Jan 07, 2020 0.0600 0.0650 0.0600 0.0650 76,400 +0.01(+8.33%)
Jan 06, 2020 0.0600 0.0600 0.0600 0.0600 80,000 +0.00(+0.00%)
Jan 03, 2020 0.0600 0.0600 0.0600 0.0600 6,000 +0.00(+0.00%)
Jan 02, 2020 0.0600 0.0600 0.0600 0.0600 68,000 +0.00(+0.00%)
Dec 31, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 30, 2019 0.0650 0.0650 0.0550 0.0600 459,557 -0.01(-14.29%)
Dec 27, 2019 0.0650 0.0700 0.0650 0.0700 143,000 +0.00(+0.00%)
Dec 24, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 20, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 19, 2019 0.0700 0.0700 0.0700 0.0700 35,000 +0.00(+0.00%)
Dec 18, 2019 0.0700 0.0700 0.0700 0.0700 57,000 +0.00(+0.00%)
Dec 17, 2019 0.0700 0.0700 0.0700 0.0700 873,000 +0.00(+0.00%)
Dec 16, 2019 0.0700 0.0700 0.0700 0.0700 291,000 +0.00(+0.00%)
Dec 13, 2019 0.0700 0.0700 0.0700 0.0700 285,000 +0.00(+0.00%)
Dec 12, 2019 0.0650 0.0700 0.0650 0.0700 126,000 +0.00(+0.00%)
Dec 09, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 05, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 04, 2019 0.0650 0.0700 0.0650 0.0700 48,000 +0.00(+0.00%)
Dec 03, 2019 0.0700 0.0700 0.0600 0.0700 276,080 +0.00(+0.00%)
Dec 02, 2019 0.0700 0.0750 0.0650 0.0700 132,000 +0.00(+0.00%)
Nov 29, 2019 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Nov 27, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 25, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 22, 2019 0.0700 0.0700 0.0700 0.0700 136,000 +0.00(+0.00%)
Nov 21, 2019 0.0700 0.0700 0.0700 0.0700 75,000 +0.00(+0.00%)
Nov 20, 2019 0.0700 0.0700 0.0700 0.0700 4,580 +0.00(+0.00%)
Nov 19, 2019 0.0700 0.0700 0.0700 0.0700 100,000 +0.00(+0.00%)
Nov 18, 2019 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Nov 15, 2019 0.0650 0.0750 0.0650 0.0700 55,100 +0.01(+7.69%)
Nov 13, 2019 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Nov 12, 2019 0.0700 0.0700 0.0700 0.0700 88,060 +0.00(+0.00%)
Nov 11, 2019 0.0700 0.0700 0.0700 0.0700 6,680 +0.00(+0.00%)
Nov 08, 2019 0.0700 0.0700 0.0700 0.0700 16,000 +0.00(+0.00%)
Nov 07, 2019 0.0700 0.0700 0.0700 0.0700 6,000 +0.00(+0.00%)
Nov 06, 2019 0.0700 0.0700 0.0700 0.0700 84,000 -0.01(-12.50%)
Nov 05, 2019 0.0700 0.0800 0.0700 0.0800 222,000 +0.00(+0.00%)
Nov 04, 2019 0.0650 0.0800 0.0650 0.0800 466,989 +0.01(+23.08%)
Nov 01, 2019 0.0600 0.0650 0.0600 0.0650 50,200 +0.00(+0.00%)
Oct 31, 2019 0.0550 0.0650 0.0550 0.0650 15,000 +0.01(+8.33%)
Oct 28, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 25, 2019 0.0600 0.0600 0.0600 0.0600 236,000 +0.00(+0.00%)
Oct 23, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 22, 2019 0.0550 0.0600 0.0550 0.0600 6,000 +0.00(+0.00%)
Oct 21, 2019 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+0.00%)
Oct 18, 2019 0.0600 0.0600 0.0600 0.0600 8,000 +0.00(+0.00%)
Oct 17, 2019 0.0550 0.0600 0.0550 0.0600 19,000 +0.00(+9.09%)
Oct 16, 2019 0.0550 0.0550 0.0550 0.0550 18,000 -0.00(-8.33%)
Oct 10, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 09, 2019 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Oct 07, 2019 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Oct 03, 2019 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Oct 02, 2019 0.0600 0.0600 0.0600 0.0600 110,000 -0.01(-7.69%)
Oct 01, 2019 0.0650 0.0650 0.0650 0.0650 54,000 +0.01(+8.33%)
Sep 30, 2019 0.0600 0.0600 0.0600 0.0600 12,000 +0.00(+0.00%)
Sep 26, 2019 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Sep 25, 2019 0.0650 0.0650 0.0650 0.0650 49,000 +0.00(+0.00%)
Sep 24, 2019 0.0650 0.0650 0.0600 0.0650 201,000 +0.00(+0.00%)
Sep 23, 2019 0.0650 0.0650 0.0650 0.0650 98,000 +0.00(+0.00%)
Sep 20, 2019 0.0700 0.0700 0.0650 0.0650 27,000 +0.00(+0.00%)
Sep 19, 2019 0.0650 0.0650 0.0650 0.0650 43,000 +0.00(+0.00%)
Sep 17, 2019 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Sep 13, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 12, 2019 0.0700 0.0700 0.0700 0.0700 340,999 +0.00(+0.00%)
Sep 11, 2019 0.0750 0.0750 0.0700 0.0700 155,000 -0.00(-6.67%)
Sep 09, 2019 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Sep 04, 2019 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Sep 03, 2019 0.0700 0.0700 0.0700 0.0700 57,000 +0.00(+0.00%)
Aug 29, 2019 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Aug 27, 2019 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Aug 26, 2019 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Aug 23, 2019 0.0700 0.0700 0.0700 0.0700 107,000 +0.00(+0.00%)
Aug 22, 2019 0.0700 0.0700 0.0700 0.0700 102,000 -0.00(-6.67%)
Aug 21, 2019 0.0750 0.0750 0.0750 0.0750 77,895 +0.00(+0.00%)
Aug 20, 2019 0.0750 0.0750 0.0750 0.0750 54,000 +0.00(+0.00%)
Aug 19, 2019 0.0700 0.0800 0.0700 0.0750 147,300 +0.00(+7.14%)
Aug 16, 2019 0.0900 0.0900 0.0700 0.0700 393,660 -0.01(-17.65%)
Aug 15, 2019 0.0650 0.1000 0.0650 0.0850 2,001,398 +0.04(+88.89%)
Aug 14, 2019 0.0450 0.0450 0.0450 0.0450 192,999 -0.01(-10.00%)
Aug 13, 2019 0.0500 0.0500 0.0500 0.0500 68,000 +0.00(+0.00%)
Aug 12, 2019 0.0450 0.0500 0.0450 0.0500 40,000 +0.00(+0.00%)
Aug 09, 2019 0.0500 0.0500 0.0500 0.0500 206,000 +0.00(+0.00%)
Aug 08, 2019 0.0500 0.0500 0.0500 0.0500 80,000 +0.00(+0.00%)
Aug 07, 2019 0.0500 0.0500 0.0500 0.0500 19,000 -0.01(-16.67%)
Aug 06, 2019 0.0600 0.0600 0.0500 0.0600 218,000 +0.00(+0.00%)
Aug 01, 2019 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Jul 30, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 29, 2019 0.0550 0.0600 0.0550 0.0550 83,000 +0.00(+0.00%)
Jul 26, 2019 0.0550 0.0550 0.0550 0.0550 14,000 +0.00(+10.00%)
Jul 25, 2019 0.0500 0.0500 0.0500 0.0500 35,000 +0.00(+0.00%)
Jul 24, 2019 0.0500 0.0500 0.0500 0.0500 44,000 +0.00(+0.00%)
Jul 23, 2019 0.0500 0.0500 0.0500 0.0500 111,000 -0.00(-9.09%)
Jul 22, 2019 0.0550 0.0550 0.0550 0.0550 20,999 +0.00(+10.00%)
Jul 18, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 17, 2019 0.0500 0.0500 0.0500 0.0500 70,001 +0.00(+0.00%)
Jul 16, 2019 0.0500 0.0500 0.0500 0.0500 54,000 -0.00(-9.09%)
Jul 12, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 10, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 08, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 05, 2019 0.0550 0.0600 0.0550 0.0550 31,264 -0.00(-8.33%)
Jul 04, 2019 0.0550 0.0600 0.0550 0.0600 58,010 +0.00(+9.09%)
Jul 03, 2019 0.0600 0.0600 0.0550 0.0550 188,141 -0.00(-8.33%)
Jul 02, 2019 0.0700 0.0700 0.0600 0.0600 54,000 -0.01(-14.29%)
Jun 28, 2019 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Jun 27, 2019 0.0550 0.0650 0.0550 0.0650 16,000 +0.01(+8.33%)
Jun 26, 2019 0.0600 0.0600 0.0550 0.0600 51,000 +0.00(+9.09%)
Jun 20, 2019 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jun 19, 2019 0.0600 0.0600 0.0600 0.0600 83,999 +0.00(+0.00%)
Jun 17, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 14, 2019 0.0550 0.0600 0.0550 0.0600 14,000 +0.00(+0.00%)
Jun 13, 2019 0.0550 0.0600 0.0550 0.0600 95,000 +0.00(+0.00%)
Jun 12, 2019 0.0600 0.0600 0.0500 0.0600 103,500 +0.00(+0.00%)
Jun 11, 2019 0.0600 0.0600 0.0600 0.0600 101,000 +0.00(+0.00%)
Jun 10, 2019 0.0600 0.0600 0.0600 0.0600 50,000 +0.00(+0.00%)
Jun 07, 2019 0.0600 0.0600 0.0600 0.0600 4,000 +0.00(+0.00%)
Jun 06, 2019 0.0600 0.0600 0.0600 0.0600 13,000 -0.01(-14.29%)
Jun 05, 2019 0.0650 0.0700 0.0650 0.0700 180,000 +0.01(+7.69%)
Jun 04, 2019 0.0650 0.0650 0.0650 0.0650 10,000 +0.01(+8.33%)
Jun 03, 2019 0.0600 0.0600 0.0600 0.0600 74,000 +0.00(+0.00%)
May 31, 2019 0.0650 0.0650 0.0600 0.0600 45,000 -0.01(-7.69%)
May 30, 2019 0.0600 0.0650 0.0550 0.0650 318,000 +0.00(+0.00%)
May 29, 2019 0.0650 0.0700 0.0650 0.0650 108,000 -0.01(-7.14%)
May 28, 2019 0.0700 0.0750 0.0650 0.0700 653,050 +0.00(+0.00%)
May 27, 2019 0.0700 0.0700 0.0700 0.0700 144,000 +0.01(+7.69%)
May 24, 2019 0.0650 0.0650 0.0650 0.0650 15,000 +0.00(+0.00%)
May 23, 2019 0.0650 0.0650 0.0650 0.0650 85,000 +0.00(+0.00%)
May 22, 2019 0.0700 0.0700 0.0650 0.0650 85,000 +0.00(+0.00%)
May 21, 2019 0.0650 0.0650 0.0650 0.0650 50,000 -0.01(-7.14%)
May 17, 2019 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
May 16, 2019 0.0650 0.0650 0.0650 0.0650 41,000 +0.00(+0.00%)
May 15, 2019 0.0650 0.0650 0.0650 0.0650 51,000 +0.00(+0.00%)
May 13, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 10, 2019 0.0650 0.0650 0.0650 0.0650 237,500 +0.00(+0.00%)
May 09, 2019 0.0650 0.0650 0.0650 0.0650 128,000 +0.00(+0.00%)
May 08, 2019 0.0650 0.0650 0.0650 0.0650 15,000 -0.01(-7.14%)
May 07, 2019 0.0650 0.0700 0.0650 0.0700 51,000 +0.00(+0.00%)
May 06, 2019 0.0700 0.0700 0.0700 0.0700 12,000 +0.00(+0.00%)
May 03, 2019 0.0700 0.0700 0.0700 0.0700 237,500 +0.00(+0.00%)
May 02, 2019 0.0700 0.0700 0.0650 0.0700 3,000 +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.