Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Urbanimmersive Inc (OP: UBMRF )

0.0050 UNCHANGED
Last Price Updated: 2:27 PM EDT, May 15, 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 (%)
May 28, 2021 0.1330 0.1410 0.1328 0.1370 579,270 +0.01(+5.38%)
May 27, 2021 0.1409 0.1410 0.1260 0.1300 392,085 -0.01(-7.74%)
May 26, 2021 0.1360 0.1424 0.1318 0.1409 371,831 +0.00(+2.10%)
May 25, 2021 0.1403 0.1420 0.1380 0.1380 195,200 -0.01(-4.37%)
May 24, 2021 0.1380 0.1448 0.1380 0.1443 22,000 -0.00(-0.48%)
May 21, 2021 0.1445 0.1494 0.1386 0.1450 118,164 -0.00(-2.95%)
May 20, 2021 0.1400 0.1500 0.1400 0.1494 252,455 +0.01(+6.64%)
May 19, 2021 0.1401 0.1401 0.1401 0.1401 2,500 -0.01(-6.54%)
May 18, 2021 0.1411 0.1500 0.1411 0.1499 226,990 +0.01(+4.75%)
May 17, 2021 0.1380 0.1431 0.1364 0.1431 136,855 +0.00(+0.14%)
May 14, 2021 0.1390 0.1441 0.1381 0.1429 81,190 +0.00(+2.07%)
May 13, 2021 0.1441 0.1444 0.1380 0.1400 283,787 -0.00(-2.71%)
May 12, 2021 0.1427 0.1500 0.1425 0.1439 517,380 -0.00(-0.42%)
May 11, 2021 0.1475 0.1520 0.1425 0.1445 236,890 -0.00(-2.50%)
May 10, 2021 0.1477 0.1500 0.1425 0.1482 90,414 +0.00(+2.07%)
May 07, 2021 0.1466 0.1480 0.1435 0.1452 109,977 +0.00(+0.14%)
May 06, 2021 0.1500 0.1523 0.1450 0.1450 102,969 -0.01(-3.33%)
May 05, 2021 0.1460 0.1517 0.1381 0.1500 762,432 -0.00(-0.73%)
May 04, 2021 0.1553 0.1555 0.1380 0.1511 585,517 -0.00(-2.83%)
May 03, 2021 0.1540 0.1640 0.1540 0.1555 230,000 -0.01(-3.60%)
Apr 30, 2021 0.1541 0.1628 0.1540 0.1613 259,500 -0.00(-1.89%)
Apr 29, 2021 0.1580 0.1644 0.1580 0.1644 40,524 +0.00(+2.75%)
Apr 28, 2021 0.1620 0.1656 0.1600 0.1600 3,226 -0.00(-1.17%)
Apr 27, 2021 0.1575 0.1620 0.1532 0.1619 196,065 -0.00(-2.06%)
Apr 26, 2021 0.1600 0.1709 0.1600 0.1653 474,003 +0.01(+5.29%)
Apr 23, 2021 0.1641 0.1692 0.1523 0.1570 169,600 -0.01(-6.77%)
Apr 22, 2021 0.1720 0.1729 0.1600 0.1684 173,187 -0.00(-2.49%)
Apr 21, 2021 0.1730 0.1730 0.1700 0.1727 136,584 +0.00(+1.53%)
Apr 20, 2021 0.1700 0.1787 0.1700 0.1701 445,107 +0.00(+0.06%)
Apr 19, 2021 0.1741 0.1767 0.1700 0.1700 219,075 -0.01(-2.91%)
Apr 16, 2021 0.1807 0.1848 0.1751 0.1751 119,100 -0.00(-2.72%)
Apr 15, 2021 0.1875 0.1900 0.1711 0.1800 401,561 +0.00(+0.00%)
Apr 14, 2021 0.1685 0.1822 0.1671 0.1800 469,330 +0.00(+2.27%)
Apr 13, 2021 0.1700 0.1800 0.1700 0.1760 47,072 +0.00(+0.57%)
Apr 12, 2021 0.1747 0.1809 0.1745 0.1750 472,469 -0.00(-0.57%)
Apr 09, 2021 0.1810 0.1843 0.1720 0.1760 165,600 -0.01(-4.86%)
Apr 08, 2021 0.1980 0.1980 0.1693 0.1850 551,777 +0.01(+6.81%)
Apr 07, 2021 0.1757 0.1828 0.1710 0.1732 242,359 -0.00(-2.37%)
Apr 06, 2021 0.1822 0.1894 0.1710 0.1774 85,388 -0.00(-1.39%)
Apr 05, 2021 0.1776 0.1804 0.1700 0.1799 203,180 -0.00(-1.32%)
Apr 01, 2021 0.1830 0.1874 0.1806 0.1823 175,500 +0.00(+0.16%)
Mar 31, 2021 0.1829 0.1848 0.1754 0.1820 43,110 -0.00(-2.57%)
Mar 30, 2021 0.1800 0.1868 0.1661 0.1868 843,109 +0.01(+8.04%)
Mar 29, 2021 0.1850 0.1850 0.1720 0.1729 549,770 +0.00(+1.17%)
Mar 26, 2021 0.1591 0.1750 0.1591 0.1709 1,391,800 +0.00(+0.53%)
Mar 25, 2021 0.1600 0.1794 0.1540 0.1700 837,841 +0.01(+7.26%)
Mar 24, 2021 0.1680 0.1828 0.1583 0.1585 309,810 -0.01(-6.76%)
Mar 23, 2021 0.1869 0.1869 0.1677 0.1700 151,279 -0.01(-4.60%)
Mar 22, 2021 0.1748 0.1881 0.1726 0.1782 361,836 +0.01(+3.66%)
Mar 19, 2021 0.1800 0.1800 0.1633 0.1719 294,100 +0.00(+1.12%)
Mar 18, 2021 0.1687 0.1770 0.1650 0.1700 501,067 -0.01(-4.76%)
Mar 17, 2021 0.1750 0.1821 0.1700 0.1785 879,624 -0.00(-0.83%)
Mar 16, 2021 0.1750 0.1849 0.1721 0.1800 918,730 +0.00(+2.04%)
Mar 15, 2021 0.1883 0.1900 0.1761 0.1764 495,432 -0.01(-3.97%)
Mar 12, 2021 0.1918 0.1934 0.1695 0.1837 563,500 -0.01(-4.32%)
Mar 11, 2021 0.1791 0.1957 0.1710 0.1920 1,039,757 +0.02(+9.65%)
Mar 10, 2021 0.1800 0.1817 0.1751 0.1751 166,494 -0.01(-3.58%)
Mar 09, 2021 0.1795 0.1863 0.1741 0.1816 699,899 +0.01(+3.18%)
Mar 08, 2021 0.1738 0.1788 0.1620 0.1760 411,314 +0.00(+0.98%)
Mar 05, 2021 0.1781 0.1800 0.1599 0.1743 459,600 +0.00(+0.98%)
Mar 04, 2021 0.1792 0.1800 0.1538 0.1726 2,241,352 -0.00(-0.23%)
Mar 03, 2021 0.1850 0.1912 0.1660 0.1730 1,184,800 -0.01(-6.49%)
Mar 02, 2021 0.1859 0.1902 0.1768 0.1850 863,905 +0.01(+2.83%)
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.