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 (%)
Apr 30, 2021 0.1900 0.2000 0.1900 0.2000 127,300 +0.01(+2.56%)
Apr 29, 2021 0.2000 0.2000 0.1950 0.1950 78,000 -0.01(-2.50%)
Apr 28, 2021 0.2000 0.2000 0.2000 0.2000 7,100 +0.00(+0.00%)
Apr 27, 2021 0.2000 0.2050 0.1950 0.2000 231,220 +0.00(+0.00%)
Apr 26, 2021 0.2000 0.2050 0.1950 0.2000 358,619 +0.00(+0.00%)
Apr 23, 2021 0.2050 0.2050 0.1900 0.2000 290,905 -0.01(-4.76%)
Apr 22, 2021 0.2200 0.2200 0.2000 0.2100 132,080 -0.01(-2.33%)
Apr 21, 2021 0.2150 0.2150 0.2100 0.2150 88,847 +0.01(+2.38%)
Apr 20, 2021 0.2150 0.2250 0.2100 0.2100 244,675 -0.01(-2.33%)
Apr 19, 2021 0.2150 0.2200 0.2150 0.2150 84,690 +0.00(+0.00%)
Apr 16, 2021 0.2200 0.2250 0.2150 0.2150 98,800 -0.01(-2.27%)
Apr 15, 2021 0.2200 0.2300 0.2200 0.2200 496,360 -0.01(-2.22%)
Apr 14, 2021 0.2200 0.2300 0.2150 0.2250 256,510 +0.01(+4.65%)
Apr 13, 2021 0.2200 0.2200 0.2150 0.2150 265,909 -0.01(-2.27%)
Apr 12, 2021 0.2200 0.2250 0.2200 0.2200 219,682 -0.01(-4.35%)
Apr 09, 2021 0.2300 0.2300 0.2200 0.2300 158,250 +0.00(+0.00%)
Apr 08, 2021 0.2300 0.2350 0.2100 0.2300 607,593 +0.02(+9.52%)
Apr 07, 2021 0.2150 0.2300 0.2100 0.2100 264,050 -0.01(-4.55%)
Apr 06, 2021 0.2200 0.2200 0.2200 0.2200 25,550 -0.01(-2.22%)
Apr 05, 2021 0.2250 0.2300 0.2100 0.2250 212,844 +0.01(+2.27%)
Apr 01, 2021 0.2200 0.2200 0.2200 0 -0.01(-2.22%)
Mar 31, 2021 0.2300 0.2350 0.2200 0.2250 405,635 -0.01(-6.25%)
Mar 30, 2021 0.2150 0.2400 0.2100 0.2400 731,261 +0.02(+9.09%)
Mar 29, 2021 0.2200 0.2300 0.2200 0.2200 307,187 +0.01(+2.33%)
Mar 26, 2021 0.2200 0.2200 0.2000 0.2150 1,135,157 -0.01(-4.44%)
Mar 25, 2021 0.2000 0.2250 0.1900 0.2250 566,054 +0.02(+9.76%)
Mar 24, 2021 0.2100 0.2300 0.1950 0.2050 461,547 -0.01(-4.65%)
Mar 23, 2021 0.2300 0.2300 0.2100 0.2150 272,033 -0.02(-6.52%)
Mar 22, 2021 0.2250 0.2350 0.2200 0.2300 380,750 +0.02(+6.98%)
Mar 19, 2021 0.2100 0.2150 0.2050 0.2150 65,775 +0.01(+2.38%)
Mar 18, 2021 0.2250 0.2250 0.2050 0.2100 393,700 -0.02(-6.67%)
Mar 17, 2021 0.2150 0.2250 0.2150 0.2250 189,900 +0.01(+2.27%)
Mar 16, 2021 0.2150 0.2250 0.2150 0.2200 396,950 +0.00(+0.00%)
Mar 15, 2021 0.2350 0.2350 0.2200 0.2200 569,800 -0.01(-2.22%)
Mar 12, 2021 0.2300 0.2400 0.2250 0.2250 758,216 -0.01(-4.26%)
Mar 11, 2021 0.2150 0.2450 0.2150 0.2350 1,366,743 +0.01(+4.44%)
Mar 10, 2021 0.2200 0.2250 0.2200 0.2250 62,833 +0.00(+0.00%)
Mar 09, 2021 0.2250 0.2350 0.2200 0.2250 842,254 +0.00(+0.00%)
Mar 08, 2021 0.2200 0.2250 0.2050 0.2250 568,720 +0.01(+2.27%)
Mar 05, 2021 0.2150 0.2200 0.2100 0.2200 492,950 +0.00(+0.00%)
Mar 04, 2021 0.2200 0.2250 0.2000 0.2200 1,677,770 +0.01(+2.33%)
Mar 03, 2021 0.2400 0.2400 0.2150 0.2150 1,840,987 -0.02(-8.51%)
Mar 02, 2021 0.2300 0.2400 0.2200 0.2350 789,526 +0.00(+0.00%)
Mar 01, 2021 0.2250 0.2400 0.2100 0.2350 1,789,441 +0.01(+4.44%)
Feb 26, 2021 0.2200 0.2500 0.1900 0.2250 5,152,930 +0.01(+4.65%)
Feb 25, 2021 0.2000 0.2200 0.2000 0.2150 467,398 +0.00(+0.00%)
Feb 24, 2021 0.2150 0.2150 0.1950 0.2150 644,550 +0.00(+0.00%)
Feb 23, 2021 0.2250 0.2250 0.1900 0.2150 756,781 -0.02(-8.51%)
Feb 22, 2021 0.2200 0.2350 0.2150 0.2350 1,019,386 +0.02(+9.30%)
Feb 19, 2021 0.2000 0.2200 0.1950 0.2150 472,489 -0.01(-2.27%)
Feb 18, 2021 0.2000 0.2200 0.1800 0.2200 763,017 +0.01(+2.33%)
Feb 17, 2021 0.2200 0.2200 0.1850 0.2150 884,607 +0.00(+0.00%)
Feb 16, 2021 0.2300 0.2300 0.1950 0.2150 485,114 -0.01(-2.27%)
Feb 12, 2021 0.2200 0.2200 0.2200 0 +0.01(+2.33%)
Feb 11, 2021 0.2200 0.2300 0.2000 0.2150 437,000 -0.01(-2.27%)
Feb 10, 2021 0.2300 0.2400 0.2100 0.2200 832,950 -0.01(-4.35%)
Feb 09, 2021 0.2300 0.2450 0.2000 0.2300 3,459,483 +0.02(+6.98%)
Feb 08, 2021 0.1500 0.2550 0.1500 0.2150 6,963,399 +0.03(+16.22%)
Feb 05, 2021 0.1150 0.2000 0.1100 0.1850 2,090,583 +0.07(+68.18%)
Feb 04, 2021 0.1150 0.1150 0.1100 0.1100 26,800 -0.01(-4.35%)
Feb 03, 2021 0.1150 0.1200 0.1150 0.1150 50,000 +0.01(+4.55%)
Feb 02, 2021 0.1050 0.1150 0.1000 0.1100 305,700 +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.