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 (%)
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%)
May 02, 2018 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Apr 30, 2018 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Apr 27, 2018 0.1000 0.1050 0.1000 0.1050 37,775 +0.00(+5.00%)
Apr 26, 2018 0.1000 0.1000 0.1000 0.1000 5,200 +0.00(+0.00%)
Apr 25, 2018 0.1000 0.1000 0.1000 0.1000 29,800 +0.00(+0.00%)
Apr 24, 2018 0.1050 0.1050 0.1000 0.1000 76,000 +0.00(+0.00%)
Apr 23, 2018 0.1000 0.1000 0.1000 0.1000 10,000 -0.00(-4.76%)
Apr 20, 2018 0.1000 0.1050 0.1000 0.1050 141,250 +0.00(+0.00%)
Apr 19, 2018 0.1000 0.1050 0.1000 0.1050 42,250 +0.01(+10.53%)
Apr 18, 2018 0.0950 0.1050 0.0950 0.0950 331,050 +0.01(+5.56%)
Apr 17, 2018 0.0900 0.0950 0.0850 0.0900 41,500 +0.00(+0.00%)
Apr 16, 2018 0.0900 0.0900 0.0900 0.0900 54,000 -0.01(-5.26%)
Apr 13, 2018 0.0950 0.1000 0.0900 0.0950 216,795 -0.01(-9.52%)
Apr 12, 2018 0.0850 0.1050 0.0850 0.1050 450,538 +0.01(+16.67%)
Apr 11, 2018 0.0800 0.0900 0.0800 0.0900 205,220 +0.01(+12.50%)
Apr 10, 2018 0.0900 0.0900 0.0800 0.0800 59,500 -0.01(-5.88%)
Apr 09, 2018 0.0850 0.0850 0.0850 0.0850 163,487 +0.00(+0.00%)
Apr 06, 2018 0.0950 0.0950 0.0750 0.0850 251,000 -0.00(-5.56%)
Apr 05, 2018 0.0900 0.0900 0.0850 0.0900 76,367 +0.00(+0.00%)
Apr 04, 2018 0.0900 0.0950 0.0750 0.0900 882,630 +0.00(+5.88%)
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.