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 (%)
Sep 30, 2016 0.1850 0.2000 0.1850 0.2000 42,000 +0.02(+11.11%)
Sep 29, 2016 0.1800 0.1800 0.1800 0.1800 80,000 +0.00(+0.00%)
Sep 28, 2016 0.1650 0.1800 0.1650 0.1800 11,790 +0.01(+2.86%)
Sep 27, 2016 0.1750 0.1750 0.1750 0.1750 1,000 +0.01(+9.37%)
Sep 26, 2016 0.1600 0.1600 0.1450 0.1600 20,000 -0.02(-13.51%)
Sep 22, 2016 0.1850 0.1850 0.1850 0 +0.02(+15.62%)
Sep 21, 2016 0.1600 0.1600 0.1600 0.1600 7,000 +0.00(+0.00%)
Sep 20, 2016 0.1650 0.1650 0.1600 0.1600 18,000 +0.00(+0.00%)
Sep 19, 2016 0.1700 0.1700 0.1600 0.1600 10,000 +0.00(+0.00%)
Sep 16, 2016 0.1700 0.1700 0.1600 0.1600 12,000 +0.02(+18.52%)
Sep 15, 2016 0.1600 0.1600 0.1350 0.1350 376,000 -0.07(-32.50%)
Sep 14, 2016 0.1300 0.2000 0.1300 0.2000 509,000 +0.03(+17.65%)
Sep 08, 2016 0.1700 0.1700 0.1700 0 -0.02(-10.53%)
Sep 02, 2016 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Aug 30, 2016 0.1900 0.1900 0.1900 0 +0.04(+22.58%)
Aug 26, 2016 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Aug 25, 2016 0.1700 0.1700 0.1550 0.1550 6,000 -0.02(-8.82%)
Aug 24, 2016 0.1700 0.1700 0.1700 0.1700 4,000 +0.01(+6.25%)
Aug 23, 2016 0.1700 0.1700 0.1600 0.1600 84,000 -0.04(-20.00%)
Aug 22, 2016 0.1700 0.2000 0.1600 0.2000 94,500 +0.03(+17.65%)
Aug 19, 2016 0.1700 0.1700 0.1700 0.1700 5,000 +0.01(+3.03%)
Aug 17, 2016 0.1650 0.1650 0.1650 0 -0.02(-13.16%)
Aug 12, 2016 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Aug 11, 2016 0.1850 0.1900 0.1700 0.1900 26,000 +0.01(+2.70%)
Aug 10, 2016 0.1650 0.1850 0.1650 0.1850 22,500 +0.01(+8.82%)
Aug 09, 2016 0.1700 0.1700 0.1700 0.1700 3,000 +0.01(+3.03%)
Aug 08, 2016 0.1800 0.1800 0.1650 0.1650 14,000 -0.01(-8.33%)
Aug 04, 2016 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
Aug 03, 2016 0.2000 0.2000 0.2000 0.2000 5,000 +0.02(+11.11%)
Aug 02, 2016 0.1800 0.1800 0.1800 0.1800 30,000 -0.02(-10.00%)
Jul 29, 2016 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 28, 2016 0.1800 0.2000 0.1800 0.2000 3,000 +0.02(+11.11%)
Jul 26, 2016 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jul 25, 2016 0.1900 0.1900 0.1800 0.1800 56,500 -0.02(-10.00%)
Jul 21, 2016 0.2000 0.2000 0.2000 0 +0.02(+11.11%)
Jul 19, 2016 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
Jul 18, 2016 0.1700 0.2000 0.1700 0.2000 79,000 +0.00(+0.00%)
Jul 14, 2016 0.2000 0.2000 0.2000 0 -0.03(-13.04%)
Jul 12, 2016 0.2300 0.2300 0.2300 0 +0.02(+9.52%)
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.