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 (%)
Jan 31, 2024 0.0300 0.0300 0.0200 0.0200 808,100 -0.01(-33.33%)
Jan 30, 2024 0.0400 0.0400 0.0300 0.0300 489,200 -0.01(-25.00%)
Jan 26, 2024 0.0400 0 +0.00(+14.29%)
Jan 25, 2024 0.0500 0.0500 0.0300 0.0350 731,200 -0.01(-30.00%)
Jan 24, 2024 0.0500 0.0500 0.0500 0.0500 21,000 -0.00(-9.09%)
Jan 23, 2024 0.0550 0.0550 0.0550 0.0550 1,900 +0.00(+10.00%)
Jan 22, 2024 0.0500 0.0500 0.0500 0.0500 35,000 -0.00(-9.09%)
Jan 19, 2024 0.0500 0.0550 0.0500 0.0550 41,000 +0.00(+0.00%)
Jan 18, 2024 0.0500 0.0600 0.0500 0.0550 219,000 +0.00(+10.00%)
Jan 17, 2024 0.0500 0.0500 0.0500 0.0500 30,000 -0.00(-9.09%)
Jan 16, 2024 0.0500 0.0550 0.0400 0.0550 33,000 -0.00(-8.33%)
Jan 15, 2024 0.0600 0.0600 0.0600 0.0600 2,400 +0.00(+9.09%)
Jan 11, 2024 0.0550 0 -0.00(-8.33%)
Jan 10, 2024 0.0700 0.0700 0.0600 0.0600 137,500 -0.01(-14.29%)
Jan 09, 2024 0.0800 0.0850 0.0700 0.0700 105,000 -0.01(-17.65%)
Jan 08, 2024 0.0950 0.0950 0.0600 0.0850 530,750 -0.02(-19.05%)
Jan 04, 2024 0.1050 0 +0.00(+5.00%)
Jan 02, 2024 0.1000 0 -0.01(-9.09%)
Dec 29, 2023 0.1100 0 +0.01(+4.76%)
Dec 28, 2023 0.0850 0.1050 0.0850 0.1050 38,300 +0.00(+0.00%)
Dec 27, 2023 0.1050 0.1050 0.0900 0.1050 60,800 -0.01(-4.55%)
Dec 22, 2023 0.1100 0 +0.01(+4.76%)
Dec 21, 2023 0.1100 0.1250 0.1050 0.1050 134,900 +0.00(+0.00%)
Dec 20, 2023 0.1100 0.1100 0.1050 0.1050 16,500 +0.00(+5.00%)
Dec 19, 2023 0.1200 0.1200 0.1000 0.1000 46,733 -0.01(-9.09%)
Dec 18, 2023 0.1100 0.1100 0.1100 0.1100 1,000 -0.02(-15.38%)
Dec 15, 2023 0.1150 0.1450 0.1150 0.1300 25,496 +0.02(+18.18%)
Dec 14, 2023 0.1100 0.1100 0.1100 0.1100 1,000 +0.01(+15.79%)
Dec 13, 2023 0.1000 0.1000 0.0950 0.0950 53,000 -0.01(-5.00%)
Dec 12, 2023 0.1000 0.1000 0.1000 0.1000 8,000 -0.00(-4.76%)
Dec 11, 2023 0.0950 0.1050 0.1050 0.1050 4,665 +0.00(+5.00%)
Dec 08, 2023 0.0900 0.1000 0.0900 0.1000 84,000 +0.01(+17.65%)
Dec 07, 2023 0.0800 0.0850 0.0800 0.0850 6,000 +0.01(+6.25%)
Dec 06, 2023 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
Dec 05, 2023 0.0800 0.0800 0.0800 0.0800 9,000 -0.01(-5.88%)
Dec 04, 2023 0.0850 0.0850 0.0850 0.0850 14,000 +0.00(+0.00%)
Dec 01, 2023 0.1000 0.1000 0.0850 0.0850 61,000 -0.01(-15.00%)
Nov 27, 2023 0.1000 0 -0.00(-4.76%)
Nov 24, 2023 0.1050 0.1050 0.1050 0.1050 4,000 +0.00(+5.00%)
Nov 23, 2023 0.1100 0.1100 0.1000 0.1000 9,000 -0.01(-9.09%)
Nov 22, 2023 0.1050 0.1100 0.1050 0.1100 43,169 +0.01(+4.76%)
Nov 21, 2023 0.1100 0.1100 0.1050 0.1050 30,000 +0.00(+0.00%)
Nov 20, 2023 0.1150 0.1200 0.1050 0.1050 98,651 -0.01(-4.55%)
Nov 17, 2023 0.1000 0.1150 0.1000 0.1100 98,000 +0.01(+10.00%)
Nov 16, 2023 0.0900 0.1000 0.0900 0.1000 28,251 +0.01(+5.26%)
Nov 15, 2023 0.0800 0.0950 0.0800 0.0950 48,100 +0.02(+26.67%)
Nov 07, 2023 0.0750 0 -0.01(-6.25%)
Nov 03, 2023 0.0800 0 +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.