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 (%)
Feb 02, 2024 0.0200 0 +0.00(+0.00%)
Feb 01, 2024 0.0200 0.0200 0.0200 0.0200 242,000 +0.00(+0.00%)
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%)
Nov 01, 2023 0.0800 0 -0.01(-15.79%)
Oct 26, 2023 0.0950 0 +0.02(+35.71%)
Oct 20, 2023 0.0700 0 -0.00(-6.67%)
Oct 17, 2023 0.0750 0 +0.00(+0.00%)
Oct 13, 2023 0.0750 0 +0.00(+7.14%)
Oct 12, 2023 0.0700 0.0700 0.0700 0.0700 6,450 -0.01(-12.50%)
Oct 10, 2023 0.0800 0 -0.01(-5.88%)
Oct 06, 2023 0.0850 0 +0.01(+21.43%)
Oct 04, 2023 0.0700 0 -0.00(-6.67%)
Oct 03, 2023 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Oct 02, 2023 0.0750 0.0750 0.0750 0.0750 8,500 +0.00(+0.00%)
Sep 29, 2023 0.0850 0.0850 0.0750 0.0750 17,000 -0.01(-6.25%)
Sep 28, 2023 0.0850 0.0850 0.0800 0.0800 13,000 -0.01(-11.11%)
Sep 27, 2023 0.0900 0.0900 0.0900 0.0900 27,001 +0.00(+0.00%)
Sep 22, 2023 0.0900 80 +0.00(+0.00%)
Sep 21, 2023 0.0900 0.0950 0.0900 0.0900 47,900 +0.01(+12.50%)
Sep 20, 2023 0.0800 0.0800 0.0800 0.0800 32,000 +0.00(+0.00%)
Sep 15, 2023 0.0800 500 +0.01(+14.29%)
Sep 14, 2023 0.0900 0.0900 0.0700 0.0700 40,000 -0.02(-22.22%)
Sep 11, 2023 0.0900 0 -0.01(-5.26%)
Sep 08, 2023 0.0950 0.0950 0.0950 0.0950 11,563 +0.00(+0.00%)
Sep 01, 2023 0.0950 0 +0.01(+18.75%)
Aug 31, 2023 0.0800 0.0800 0.0800 0.0800 2,000 +0.01(+14.29%)
Aug 29, 2023 0.0700 0 +0.00(+0.00%)
Aug 25, 2023 0.0700 0 +0.01(+7.69%)
Aug 24, 2023 0.0600 0.0650 0.0600 0.0650 26,000 +0.01(+8.33%)
Aug 23, 2023 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Aug 21, 2023 0.0600 0 +0.00(+0.00%)
Aug 16, 2023 0.0600 0 +0.00(+9.09%)
Aug 15, 2023 0.0550 0.0550 0.0550 0.0550 14,000 -0.00(-8.33%)
Aug 14, 2023 0.0600 0.0650 0.0500 0.0600 298,000 -0.01(-7.69%)
Aug 11, 2023 0.0600 0.0650 0.0600 0.0650 5,000 +0.01(+8.33%)
Aug 09, 2023 0.0600 0 +0.00(+9.09%)
Aug 08, 2023 0.0550 0.0550 0.0550 0.0550 24,678 +0.00(+0.00%)
Aug 02, 2023 0.0550 0 +0.00(+0.00%)
Jul 31, 2023 0.0550 0 +0.00(+0.00%)
Jul 27, 2023 0.0550 0 +0.00(+0.00%)
Jul 26, 2023 0.0550 0.0550 0.0500 0.0550 156,000 +0.00(+0.00%)
Jul 25, 2023 0.0550 0.0550 0.0550 0.0550 4,000 +0.00(+0.00%)
Jul 24, 2023 0.0700 0.0700 0.0550 0.0550 341,000 -0.02(-21.43%)
Jul 20, 2023 0.0700 0 +0.00(+0.00%)
Jul 19, 2023 0.0700 0.0700 0.0700 0.0700 1,350 +0.00(+0.00%)
Jul 17, 2023 0.0700 0 +0.00(+0.00%)
Jul 14, 2023 0.0700 0.0700 0.0700 0.0700 1,900 -0.00(-6.67%)
Jul 11, 2023 0.0750 0 -0.01(-6.25%)
Jul 07, 2023 0.0800 0 +0.01(+14.29%)
Jul 04, 2023 0.0700 0 -0.01(-17.65%)
Jun 29, 2023 0.0850 0 +0.02(+30.77%)
Jun 28, 2023 0.0600 0.0650 0.0600 0.0650 76,210 +0.01(+8.33%)
Jun 27, 2023 0.0600 0.0600 0.0600 0.0600 3,000 -0.01(-7.69%)
Jun 26, 2023 0.0650 0.0650 0.0650 0.0650 3,000 +0.01(+8.33%)
Jun 23, 2023 0.0600 0.0600 0.0600 0.0600 2,122 +0.01(+20.00%)
Jun 20, 2023 0.0500 0 -0.00(-9.09%)
Jun 16, 2023 0.0550 0 +0.00(+10.00%)
Jun 14, 2023 0.0500 0 -0.02(-28.57%)
May 08, 2023 0.0600 0.0700 0.0600 0.0700 9,000 +0.01(+7.69%)
May 05, 2023 0.0500 0.0650 0.0500 0.0650 34,600 +0.01(+30.00%)
May 04, 2023 0.0500 0.0500 0.0400 0.0500 35,100 -0.01(-16.67%)
May 02, 2023 0.0600 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.