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 (%)
Apr 28, 2023 0.0650 0.0650 0.0650 0.0650 1,000 +0.01(+8.33%)
Apr 27, 2023 0.0650 0.0650 0.0600 0.0600 19,550 -0.01(-20.00%)
Apr 26, 2023 0.0700 0.0750 0.0650 0.0750 108,800 +0.00(+0.00%)
Apr 25, 2023 0.0650 0.0750 0.0650 0.0750 46,000 +0.00(+7.14%)
Apr 24, 2023 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Apr 21, 2023 0.0700 0.0700 0.0700 0.0700 13,900 -0.00(-6.67%)
Apr 20, 2023 0.0700 0.0750 0.0650 0.0750 704,500 +0.00(+7.14%)
Apr 18, 2023 0.0700 220 -0.01(-17.65%)
Apr 17, 2023 0.0800 0.0850 0.0700 0.0850 1,209,002 +0.01(+6.25%)
Apr 14, 2023 0.1550 0.1550 0.0750 0.0800 716,401 -0.08(-50.00%)
Apr 13, 2023 0.1550 0.1600 0.1550 0.1600 7,800 +0.00(+0.00%)
Apr 12, 2023 0.1600 0.1600 0.1600 0.1600 29,000 -0.01(-3.03%)
Apr 11, 2023 0.1700 0.1700 0.1650 0.1650 6,000 -0.01(-2.94%)
Apr 10, 2023 0.1650 0.1700 0.1650 0.1700 12,000 +0.01(+3.03%)
Apr 06, 2023 0.1650 0 +0.00(+0.00%)
Apr 05, 2023 0.1750 0.1750 0.1650 0.1650 59,850 -0.01(-8.33%)
Apr 04, 2023 0.1800 0.1800 0.1800 0.1800 3,500 -0.01(-2.70%)
Apr 03, 2023 0.1800 0.1850 0.1800 0.1850 78,500 -0.02(-9.76%)
Mar 31, 2023 0.2000 0.2200 0.2000 0.2050 34,235 +0.01(+5.13%)
Mar 30, 2023 0.1950 0.2000 0.1950 0.1950 13,000 +0.02(+11.43%)
Mar 29, 2023 0.1800 0.1850 0.1700 0.1750 66,500 +0.00(+2.94%)
Mar 27, 2023 0.1700 0 -0.03(-15.00%)
Mar 23, 2023 0.2000 76 +0.00(+0.00%)
Mar 22, 2023 0.2000 0.2000 0.2000 0.2000 500 +0.00(+0.00%)
Mar 21, 2023 0.2000 0.2000 0.2000 0.2000 2,500 -0.00(-2.44%)
Mar 20, 2023 0.2000 0.2050 0.2000 0.2050 6,500 +0.00(+0.00%)
Mar 16, 2023 0.2050 0 +0.00(+2.50%)
Mar 15, 2023 0.2250 0.2250 0.2000 0.2000 4,500 -0.02(-9.09%)
Mar 14, 2023 0.1950 0.2200 0.1850 0.2200 193,020 +0.01(+2.33%)
Mar 13, 2023 0.2150 0.2150 0.2150 0.2150 830 -0.02(-8.51%)
Mar 10, 2023 0.2350 0.2350 0.2350 0.2350 500 -0.02(-6.00%)
Mar 06, 2023 0.2500 0 -0.01(-3.85%)
Mar 03, 2023 0.2650 0.2650 0.2600 0.2600 23,000 -0.01(-1.89%)
Mar 01, 2023 0.2650 0 -0.02(-5.36%)
Feb 28, 2023 0.2800 0.2800 0.2800 0.2800 25,000 +0.00(+0.00%)
Feb 27, 2023 0.2750 0.2800 0.2600 0.2800 57,312 +0.02(+5.66%)
Feb 24, 2023 0.2850 0.2850 0.2650 0.2650 19,000 -0.01(-1.85%)
Feb 23, 2023 0.2700 0.2700 0.2700 0.2700 1,000 +0.00(+0.00%)
Feb 21, 2023 0.2700 0 +0.01(+1.89%)
Feb 17, 2023 0.2650 0 -0.03(-11.67%)
Feb 16, 2023 0.2950 0.3000 0.2950 0.3000 10,500 +0.02(+9.09%)
Feb 14, 2023 0.2750 0 -0.01(-1.79%)
Feb 10, 2023 0.2800 0 -0.00(-1.75%)
Feb 09, 2023 0.2850 0.2850 0.2850 0.2850 1,000 +0.00(+1.79%)
Feb 07, 2023 0.2800 0 +0.01(+3.70%)
Feb 06, 2023 0.2700 0.2700 0.2700 0.2700 10,000 +0.00(+0.00%)
Feb 03, 2023 0.2650 0.3000 0.2650 0.2700 140,563 +0.01(+1.89%)
Feb 02, 2023 0.2650 0.2700 0.2650 0.2650 26,177 -0.01(-1.85%)
Feb 01, 2023 0.2750 0.2750 0.2600 0.2700 16,600 -0.01(-3.57%)
Jan 31, 2023 0.2500 0.2800 0.2450 0.2800 30,200 +0.05(+19.15%)
Jan 30, 2023 0.2500 0.2500 0.2350 0.2350 7,500 -0.01(-4.08%)
Jan 27, 2023 0.2350 0.2450 0.2350 0.2450 13,000 -0.01(-2.00%)
Jan 26, 2023 0.2500 0.2500 0.2500 0.2500 6,000 +0.01(+2.04%)
Jan 25, 2023 0.2450 0.2450 0.2450 0.2450 2,500 +0.01(+4.26%)
Jan 24, 2023 0.2350 0.2350 0.2350 0.2350 1,000 +0.00(+2.17%)
Jan 20, 2023 0.2300 0 +0.02(+6.98%)
Jan 19, 2023 0.2250 0.2250 0.2150 0.2150 19,500 -0.01(-2.27%)
Jan 13, 2023 0.2200 0 -0.01(-2.22%)
Jan 12, 2023 0.2300 0.2300 0.2250 0.2250 4,500 +0.00(+0.00%)
Jan 11, 2023 0.2300 0.2350 0.2250 0.2250 21,600 -0.01(-4.26%)
Jan 09, 2023 0.2350 0 +0.00(+2.17%)
Jan 06, 2023 0.2350 0.2350 0.2300 0.2300 14,000 -0.01(-4.17%)
Jan 05, 2023 0.2400 0.2400 0.2400 0.2400 6,500 +0.01(+4.35%)
Jan 04, 2023 0.2200 0.2300 0.2200 0.2300 30,010 +0.01(+4.55%)
Jan 03, 2023 0.2200 0.2200 0.2200 0.2200 500 +0.00(+0.00%)
Dec 30, 2022 0.2200 0 +0.01(+2.33%)
Dec 29, 2022 0.2200 0.2200 0.2150 0.2150 27,300 -0.01(-4.44%)
Dec 28, 2022 0.2500 0.2500 0.2250 0.2250 12,500 -0.02(-10.00%)
Dec 23, 2022 0.2500 0 +0.04(+16.28%)
Dec 22, 2022 0.2250 0.2250 0.2150 0.2150 15,000 -0.01(-4.44%)
Dec 21, 2022 0.2100 0.2300 0.2100 0.2250 53,700 +0.02(+9.76%)
Dec 20, 2022 0.2050 0.2150 0.2050 0.2050 11,500 -0.02(-6.82%)
Dec 16, 2022 0.2200 0 -0.01(-4.35%)
Dec 14, 2022 0.2300 0 -0.01(-6.12%)
Dec 13, 2022 0.2350 0.2550 0.2350 0.2450 59,000 +0.01(+4.26%)
Dec 09, 2022 0.2350 15 -0.01(-2.08%)
Dec 08, 2022 0.2400 0.2400 0.2400 0.2400 10,041 +0.01(+2.13%)
Dec 06, 2022 0.2350 0 +0.00(+0.00%)
Dec 05, 2022 0.2350 0.2350 0.2350 0.2350 2,864 -0.02(-6.00%)
Dec 02, 2022 0.2450 0.3400 0.2450 0.2500 435,315 +0.01(+2.04%)
Dec 01, 2022 0.2450 0.2450 0.2450 0.2450 680 +0.01(+2.08%)
Nov 29, 2022 0.2400 0 +0.00(+0.00%)
Nov 28, 2022 0.2350 0.2450 0.2300 0.2400 39,600 -0.02(-5.88%)
Nov 25, 2022 0.2550 0.2550 0.2550 0.2550 500 +0.01(+2.00%)
Nov 23, 2022 0.2500 1 -0.01(-1.96%)
Nov 22, 2022 0.2700 0.2700 0.2550 0.2550 5,000 -0.02(-5.56%)
Nov 21, 2022 0.2450 0.2800 0.2450 0.2700 112,000 +0.03(+10.20%)
Nov 17, 2022 0.2450 0 +0.01(+2.08%)
Nov 15, 2022 0.2400 300 +0.01(+2.13%)
Nov 14, 2022 0.2500 0.2500 0.2350 0.2350 10,400 -0.03(-9.62%)
Nov 11, 2022 0.2650 0.2650 0.2600 0.2600 29,000 -0.01(-1.89%)
Nov 10, 2022 0.2650 0.2650 0.2500 0.2650 17,500 +0.00(+0.00%)
Nov 09, 2022 0.2800 0.2800 0.2350 0.2650 38,500 -0.03(-11.67%)
Nov 07, 2022 0.3000 0 +0.02(+9.09%)
Nov 04, 2022 0.2750 0.2750 0.2750 0.2750 21,700 -0.02(-6.78%)
Nov 03, 2022 0.2950 0.2950 0.2900 0.2950 17,738 +0.00(+0.00%)
Nov 02, 2022 0.2950 0.2950 0.2950 0.2950 600 -0.01(-3.28%)
Oct 31, 2022 0.3050 0 +0.01(+1.67%)
Oct 28, 2022 0.3150 0.3150 0.2900 0.3000 22,000 +0.01(+1.69%)
Oct 27, 2022 0.2850 0.2950 0.2850 0.2950 4,000 +0.00(+0.00%)
Oct 26, 2022 0.3000 0.3150 0.2950 0.2950 29,500 -0.04(-11.94%)
Oct 21, 2022 0.3350 0 +0.01(+1.52%)
Oct 20, 2022 0.3200 0.3300 0.3200 0.3300 19,400 +0.01(+1.54%)
Oct 18, 2022 0.3250 0 -0.02(-4.41%)
Oct 17, 2022 0.3100 0.3400 0.2900 0.3400 58,500 +0.03(+7.94%)
Oct 13, 2022 0.3150 0 -0.02(-4.55%)
Oct 12, 2022 0.3100 0.3300 0.2700 0.3300 468,529 +0.02(+6.45%)
Oct 11, 2022 0.2850 0.4050 0.2850 0.3100 461,644 +0.04(+14.81%)
Oct 07, 2022 0.2700 0 -0.01(-1.82%)
Oct 06, 2022 0.2800 0.2800 0.2700 0.2750 29,400 -0.02(-6.78%)
Oct 04, 2022 0.2950 0 -0.03(-7.81%)
Oct 03, 2022 0.3300 0.3300 0.3200 0.3200 75,500 +0.01(+1.59%)
Sep 30, 2022 0.3100 0.3150 0.3100 0.3150 23,000 +0.01(+3.28%)
Sep 29, 2022 0.3050 0.3050 0.3050 0.3050 5,300 -0.03(-7.58%)
Sep 27, 2022 0.3300 0 +0.01(+1.54%)
Sep 26, 2022 0.3200 0.3250 0.3200 0.3250 15,000 +0.04(+16.07%)
Sep 23, 2022 0.3250 0.3250 0.2800 0.2800 68,500 -0.07(-20.00%)
Sep 22, 2022 0.3500 0.3500 0.3500 0.3500 500 +0.00(+0.00%)
Sep 21, 2022 0.3700 0.3700 0.3450 0.3500 34,210 -0.03(-6.67%)
Sep 20, 2022 0.3750 0.3750 0.3750 0.3750 1,310 +0.02(+5.63%)
Sep 19, 2022 0.3350 0.3550 0.3350 0.3550 11,500 +0.01(+1.43%)
Sep 15, 2022 0.3500 0 -0.02(-4.11%)
Sep 14, 2022 0.3600 0.3700 0.3600 0.3650 20,501 +0.02(+4.29%)
Sep 13, 2022 0.3400 0.3500 0.3400 0.3500 6,200 +0.01(+2.94%)
Sep 12, 2022 0.3400 0.3400 0.3400 0.3400 9,400 +0.02(+6.25%)
Sep 09, 2022 0.3200 0.3350 0.3200 0.3200 22,625 +0.00(+0.00%)
Sep 08, 2022 0.3200 0.3200 0.3200 0.3200 10,000 +0.02(+6.67%)
Sep 07, 2022 0.3000 0.3000 0.3000 0.3000 10,000 +0.01(+1.69%)
Sep 06, 2022 0.2750 0.2950 0.2700 0.2950 21,000 +0.01(+5.36%)
Sep 02, 2022 0.2800 0 -0.04(-12.50%)
Aug 31, 2022 0.3200 0 +0.03(+10.34%)
Aug 30, 2022 0.2900 0.2900 0.2900 0.2900 1,500 +0.00(+0.00%)
Aug 26, 2022 0.2900 400 -0.04(-12.12%)
Aug 25, 2022 0.3300 0.3300 0.3300 0.3300 500 +0.02(+6.45%)
Aug 24, 2022 0.3150 0.3150 0.3000 0.3100 4,410 -0.01(-3.13%)
Aug 23, 2022 0.2850 0.3750 0.2850 0.3200 111,337 +0.03(+8.47%)
Aug 19, 2022 0.2950 0 -0.01(-3.28%)
Aug 18, 2022 0.3300 0.3300 0.3050 0.3050 9,400 -0.03(-7.58%)
Aug 15, 2022 0.3300 0 -0.03(-8.33%)
Aug 11, 2022 0.3600 10 -0.02(-5.26%)
Aug 10, 2022 0.3250 0.3800 0.3250 0.3800 5,550 +0.03(+8.57%)
Aug 03, 2022 0.3500 0 +0.01(+4.48%)
Aug 02, 2022 0.3350 0.3350 0.3350 0.3350 5,500 -0.02(-5.63%)
Jul 29, 2022 0.3550 0 +0.07(+26.79%)
Jul 28, 2022 0.2500 0.2800 0.2500 0.2800 10,500 +0.01(+3.70%)
Jul 22, 2022 0.2700 0 +0.01(+1.89%)
Jul 21, 2022 0.2750 0.2750 0.2650 0.2650 22,000 +0.00(+0.00%)
Jul 18, 2022 0.2650 0 +0.01(+1.92%)
Jul 15, 2022 0.2550 0.2600 0.2550 0.2600 6,330 -0.01(-3.70%)
Jul 14, 2022 0.2700 0.2700 0.2700 0.2700 10,000 -0.02(-6.90%)
Jul 13, 2022 0.2750 0.2900 0.2750 0.2900 12,800 -0.03(-9.38%)
Jul 11, 2022 0.3200 0 +0.03(+10.34%)
Jul 08, 2022 0.2900 0.3000 0.2800 0.2900 53,661 +0.03(+11.54%)
Jul 07, 2022 0.2550 0.2600 0.2550 0.2600 109,500 +0.02(+6.12%)
Jul 04, 2022 0.2450 0 -0.01(-2.00%)
Jun 30, 2022 0.2500 0 -0.01(-3.85%)
Jun 27, 2022 0.2600 0 +0.01(+4.00%)
Jun 24, 2022 0.2600 0.2600 0.2500 0.2500 67,000 -0.02(-7.41%)
Jun 23, 2022 0.2650 0.2750 0.2650 0.2700 40,800 -0.02(-6.90%)
Jun 21, 2022 0.2900 0 -0.03(-9.38%)
Jun 17, 2022 0.3200 0 +0.03(+10.34%)
Jun 16, 2022 0.3200 0.3200 0.2900 0.2900 34,500 -0.06(-17.14%)
Jun 15, 2022 0.3200 0.3500 0.3200 0.3500 12,550 +0.03(+9.37%)
Jun 14, 2022 0.2750 0.3200 0.2750 0.3200 11,500 +0.00(+0.00%)
Jun 13, 2022 0.3250 0.3250 0.3200 0.3200 6,500 -0.01(-3.03%)
Jun 10, 2022 0.3050 0.3300 0.3050 0.3300 5,600 +0.03(+10.00%)
Jun 09, 2022 0.2750 0.3000 0.2700 0.3000 26,500 -0.01(-1.64%)
Jun 08, 2022 0.3050 0.3050 0.3050 0.3050 2,500 +0.01(+1.67%)
Jun 06, 2022 0.3000 100 +0.02(+7.14%)
Jun 03, 2022 0.2850 0.2850 0.2800 0.2800 6,000 -0.00(-1.75%)
Jun 02, 2022 0.2500 0.2850 0.2500 0.2850 171,700 +0.05(+21.28%)
Jun 01, 2022 0.2350 0.2350 0.2350 0.2350 39,500 -0.01(-2.08%)
May 31, 2022 0.2400 0.2400 0.2350 0.2400 64,000 -0.01(-4.00%)
May 30, 2022 0.2500 0.2500 0.2400 0.2500 109,500 +0.02(+6.38%)
May 27, 2022 0.2450 0.2500 0.2350 0.2350 350,600 +0.00(+2.17%)
May 26, 2022 0.2600 0.2650 0.2300 0.2300 57,000 -0.00(-2.13%)
May 25, 2022 0.2300 0.2350 0.2150 0.2350 53,500 -0.02(-6.00%)
May 24, 2022 0.2550 0.2550 0.2300 0.2500 38,400 +0.00(+0.00%)
May 20, 2022 0.2500 0 -0.03(-12.28%)
May 18, 2022 0.2850 5 -0.01(-1.72%)
May 17, 2022 0.3650 0.3650 0.2900 0.2900 100,000 -0.04(-10.77%)
May 16, 2022 0.3150 0.3250 0.3000 0.3250 10,000 +0.03(+8.33%)
May 13, 2022 0.3200 0.3600 0.3000 0.3000 15,500 -0.02(-6.25%)
May 10, 2022 0.3200 0 +0.05(+18.52%)
May 09, 2022 0.3000 0.3000 0.2700 0.2700 73,005 -0.09(-25.00%)
May 05, 2022 0.3600 0 -0.01(-2.70%)
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.