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 (%)
Aug 31, 2021 0.1150 0.1150 0.1100 0.1150 32,950 +0.00(+0.00%)
Aug 30, 2021 0.1100 0.1150 0.1100 0.1150 10,000 +0.01(+4.55%)
Aug 27, 2021 0.1100 0.1100 0.1100 0.1100 25,000 +0.00(+0.00%)
Aug 26, 2021 0.1150 0.1150 0.1000 0.1100 527,390 -0.01(-4.35%)
Aug 25, 2021 0.1150 0.1200 0.1150 0.1150 194,610 +0.00(+0.00%)
Aug 24, 2021 0.1050 0.1150 0.1050 0.1150 171,500 +0.01(+4.55%)
Aug 19, 2021 0.1100 0.1100 0.1100 146 -0.01(-4.35%)
Aug 18, 2021 0.1100 0.1250 0.1100 0.1150 53,489 -0.00(-4.17%)
Aug 16, 2021 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Aug 13, 2021 0.1250 0.1250 0.1200 0.1250 115,000 +0.00(+0.00%)
Aug 12, 2021 0.1250 0.1250 0.1200 0.1250 44,000 +0.00(+0.00%)
Aug 11, 2021 0.1250 0.1250 0.1200 0.1250 25,300 -0.02(-10.71%)
Aug 09, 2021 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Aug 06, 2021 0.1350 0.1450 0.1350 0.1450 107,700 +0.01(+7.41%)
Aug 05, 2021 0.1400 0.1400 0.1350 0.1350 286,000 -0.01(-3.57%)
Aug 04, 2021 0.1250 0.1400 0.1250 0.1400 207,990 +0.01(+7.69%)
Aug 03, 2021 0.1250 0.1350 0.1250 0.1300 83,490 +0.01(+4.00%)
Jul 30, 2021 0.1250 0.1250 0.1250 0 -0.02(-10.71%)
Jul 29, 2021 0.1250 0.1400 0.1200 0.1400 236,200 +0.01(+7.69%)
Jul 28, 2021 0.1300 0.1400 0.1300 0.1300 62,582 -0.01(-7.14%)
Jul 27, 2021 0.1300 0.1400 0.1300 0.1400 13,409 +0.01(+3.70%)
Jul 26, 2021 0.1400 0.1400 0.1350 0.1350 198,200 -0.01(-3.57%)
Jul 23, 2021 0.1350 0.1400 0.1300 0.1400 51,950 +0.01(+7.69%)
Jul 22, 2021 0.1300 0.1300 0.1300 0.1300 18,200 +0.01(+4.00%)
Jul 21, 2021 0.1450 0.1450 0.1250 0.1250 176,300 -0.02(-16.67%)
Jul 20, 2021 0.1500 0.1500 0.1500 0.1500 23,177 +0.01(+11.11%)
Jul 19, 2021 0.1400 0.1400 0.1250 0.1350 435,000 -0.01(-3.57%)
Jul 16, 2021 0.1450 0.1550 0.1300 0.1400 398,990 +0.01(+3.70%)
Jul 15, 2021 0.1450 0.1450 0.1300 0.1350 246,779 -0.01(-10.00%)
Jul 14, 2021 0.1500 0.1500 0.1500 0.1500 49,500 +0.00(+0.00%)
Jul 13, 2021 0.1500 0.1550 0.1450 0.1500 143,819 +0.00(+0.00%)
Jul 12, 2021 0.1550 0.1550 0.1500 0.1500 32,742 -0.01(-3.23%)
Jul 09, 2021 0.1550 0.1550 0.1500 0.1550 102,154 +0.01(+3.33%)
Jul 08, 2021 0.1550 0.1550 0.1500 0.1500 180,901 -0.01(-3.23%)
Jul 07, 2021 0.1600 0.1600 0.1550 0.1550 184,290 -0.01(-6.06%)
Jul 06, 2021 0.1600 0.1650 0.1600 0.1650 84,750 +0.01(+6.45%)
Jul 05, 2021 0.1750 0.1750 0.1500 0.1550 157,821 -0.02(-8.82%)
Jul 02, 2021 0.1750 0.1750 0.1700 0.1700 247,109 -0.00(-2.86%)
Jun 30, 2021 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Jun 29, 2021 0.1700 0.1750 0.1700 0.1750 162,350 +0.00(+2.94%)
Jun 28, 2021 0.1750 0.1750 0.1700 0.1700 20,300 -0.01(-5.56%)
Jun 25, 2021 0.1850 0.1850 0.1750 0.1800 98,872 -0.01(-2.70%)
Jun 24, 2021 0.1750 0.1850 0.1750 0.1850 408,300 +0.01(+8.82%)
Jun 23, 2021 0.1700 0.1700 0.1700 0.1700 144,100 +0.00(+0.00%)
Jun 22, 2021 0.1700 0.1750 0.1650 0.1700 1,567,267 +0.01(+3.03%)
Jun 21, 2021 0.1700 0.1700 0.1600 0.1650 90,500 -0.01(-2.94%)
Jun 18, 2021 0.1550 0.1700 0.1550 0.1700 185,659 +0.02(+9.68%)
Jun 17, 2021 0.1600 0.1600 0.1550 0.1550 52,500 -0.01(-6.06%)
Jun 16, 2021 0.1600 0.1650 0.1550 0.1650 154,000 +0.00(+0.00%)
Jun 15, 2021 0.1600 0.1650 0.1600 0.1650 72,000 +0.00(+0.00%)
Jun 14, 2021 0.1700 0.1700 0.1650 0.1650 78,250 -0.01(-2.94%)
Jun 11, 2021 0.1750 0.1750 0.1700 0.1700 39,477 -0.01(-5.56%)
Jun 10, 2021 0.1750 0.1800 0.1700 0.1800 111,687 +0.00(+0.00%)
Jun 09, 2021 0.1800 0.1800 0.1700 0.1800 133,349 +0.01(+5.88%)
Jun 08, 2021 0.1700 0.1750 0.1700 0.1700 29,300 +0.00(+0.00%)
Jun 07, 2021 0.1800 0.1800 0.1700 0.1700 18,000 -0.01(-5.56%)
Jun 04, 2021 0.1650 0.1800 0.1650 0.1800 356,172 +0.01(+5.88%)
Jun 03, 2021 17.00 0.1700 0.1700 0.1700 11,550,000 +0.01(+3.03%)
Jun 02, 2021 0.1600 0.1700 0.1600 0.1650 103,980 +0.01(+3.13%)
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.