Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Urbanimmersive Inc (OP: UBMRF )

0.0103 UNCHANGED
Last Price Updated: 12:45 PM EDT, Jun 3, 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 29, 2024 0.0210 0.0210 0.0210 0.0210 8,040 -0.01(-25.00%)
Feb 26, 2024 0.0280 0 -0.00(-3.45%)
Feb 20, 2024 0.0290 0 +0.00(+0.00%)
Feb 14, 2024 0.0290 0 +0.00(+0.00%)
Feb 09, 2024 0.0290 0 +0.01(+61.11%)
Feb 06, 2024 0.0180 0 +0.00(+3.45%)
Feb 02, 2024 0.0174 54 -0.00(-5.43%)
Feb 01, 2024 0.0157 0.0184 0.0151 0.0184 260,000 +0.00(+23.49%)
Jan 31, 2024 0.0223 0.0224 0.0113 0.0149 373,913 -0.01(-33.18%)
Jan 30, 2024 0.0250 0.0260 0.0223 0.0223 26,100 -0.01(-23.10%)
Jan 29, 2024 0.0306 0.0331 0.0290 0.0290 35,154 +0.00(+2.47%)
Jan 26, 2024 0.0300 0.0340 0.0283 0.0283 232,000 +0.01(+28.64%)
Jan 25, 2024 0.0393 0.0393 0.0220 0.0220 630,200 -0.02(-43.59%)
Jan 24, 2024 0.0390 0.0390 0.0390 0.0390 986 +0.00(+8.64%)
Jan 23, 2024 0.0359 0.0359 0.0359 0.0359 900 -0.01(-20.93%)
Jan 18, 2024 0.0454 0 +0.00(+11.27%)
Jan 16, 2024 0.0408 0 -0.00(-10.13%)
Jan 12, 2024 0.0454 0.0454 0.0454 0.0454 2,000 +0.00(+4.85%)
Jan 11, 2024 0.0433 0.0538 0.0433 0.0433 2,298 -0.01(-22.68%)
Jan 10, 2024 0.0560 0.0597 0.0560 0.0560 7,600 +0.00(+3.13%)
Jan 08, 2024 0.0543 0 -0.02(-24.58%)
Jan 02, 2024 0.0720 0 -0.00(-3.36%)
Dec 28, 2023 0.0745 1 +0.00(+3.91%)
Dec 27, 2023 0.0811 0.0811 0.0717 0.0717 1,200 +0.00(+2.43%)
Dec 26, 2023 0.0759 0.0759 0.0700 0.0700 14,750 -0.02(-21.26%)
Dec 19, 2023 0.0889 0 -0.02(-14.93%)
Dec 18, 2023 0.0952 0.1045 0.0952 0.1045 3,000 +0.01(+11.17%)
Dec 15, 2023 0.0940 0.0940 0.0940 0.0940 10,000 +0.01(+14.63%)
Dec 14, 2023 0.0820 0.0820 0.0820 0.0820 3,000 +0.01(+9.33%)
Dec 11, 2023 0.0750 40 +0.01(+9.01%)
Dec 08, 2023 0.0600 0.0714 0.0600 0.0688 60,600 +0.01(+13.16%)
Dec 07, 2023 0.0608 0.0608 0.0608 0.0608 1,561 -0.00(-5.15%)
Dec 06, 2023 0.0574 0.0641 0.0574 0.0641 2,000 -0.02(-20.47%)
Nov 24, 2023 0.0806 0 +0.00(+0.50%)
Nov 21, 2023 0.0802 0 -0.01(-8.13%)
Nov 20, 2023 0.0810 0.0878 0.0810 0.0873 4,350 +0.01(+7.78%)
Nov 17, 2023 0.0810 0.0810 0.0810 0.0810 300 +0.02(+30.23%)
Nov 16, 2023 0.0622 0.0622 0.0622 0.0622 1,700 -0.00(-4.01%)
Nov 14, 2023 0.0648 0 +0.00(+5.37%)
Nov 13, 2023 0.0615 0.0615 0.0615 0.0615 500 -0.01(-12.14%)
Nov 10, 2023 0.0700 0.0700 0.0700 0.0700 300 +0.02(+39.17%)
Nov 08, 2023 0.0503 0 +0.00(+9.83%)
Nov 07, 2023 0.0505 0.0505 0.0458 0.0458 15,000 -0.01(-13.09%)
Oct 31, 2023 0.0527 0 -0.01(-12.46%)
Oct 26, 2023 0.0602 0 +0.01(+31.44%)
Oct 20, 2023 0.0458 0 -0.01(-18.21%)
Oct 04, 2023 0.0560 0 -0.00(-6.04%)
Oct 02, 2023 0.0596 0 -0.00(-0.33%)
Sep 29, 2023 0.0601 0.0601 0.0598 0.0598 15,500 -0.00(-5.08%)
Sep 26, 2023 0.0630 0 +0.00(+0.16%)
Sep 21, 2023 0.0629 0 +0.00(+5.89%)
Sep 05, 2023 0.0594 0 -0.01(-15.14%)
Sep 01, 2023 0.0600 0.0700 0.0600 0.0700 152,277 +0.02(+35.14%)
Aug 31, 2023 0.0518 0.0518 0.0518 0.0518 1,780 +0.00(+1.17%)
Aug 29, 2023 0.0512 0 -0.00(-5.88%)
Aug 25, 2023 0.0544 0 +0.00(+9.02%)
Aug 24, 2023 0.0460 0.0499 0.0455 0.0499 57,540 -0.00(-4.04%)
Aug 23, 2023 0.0442 0.0520 0.0442 0.0520 1,100 +0.01(+15.56%)
Aug 21, 2023 0.0450 0 +0.01(+21.62%)
Aug 17, 2023 0.0370 0 -0.01(-20.60%)
Aug 14, 2023 0.0466 0 -0.00(-2.92%)
Aug 09, 2023 0.0480 0 +0.01(+15.66%)
Aug 08, 2023 0.0415 0.0415 0.0415 0.0415 48,574 +0.00(+5.33%)
Aug 07, 2023 0.0394 0.0394 0.0394 0.0394 1,000 -0.00(-5.06%)
Jul 26, 2023 0.0415 0 -0.01(-11.70%)
Jul 24, 2023 0.0470 0 -0.00(-6.00%)
Jul 07, 2023 0.0500 0 -0.00(-3.29%)
Jun 30, 2023 0.0517 0 -0.01(-10.09%)
Jun 29, 2023 0.0575 0.0575 0.0575 0.0575 11,000 +0.00(+4.55%)
Jun 28, 2023 0.0510 0.0550 0.0500 0.0550 63,625 +0.01(+25.00%)
Jun 22, 2023 0.0440 0 +0.01(+33.33%)
Jun 21, 2023 0.0330 0.0330 0.0330 0.0330 2,080 -0.00(-12.47%)
Jun 14, 2023 0.0377 0 -0.01(-24.60%)
Jun 13, 2023 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.20%)
Jun 12, 2023 0.0410 0.0499 0.0360 0.0499 262,641 +0.00(+10.89%)
Jun 09, 2023 0.0450 0.0450 0.0450 0.0450 4,000 -0.00(-1.53%)
Jun 07, 2023 0.0457 0 -0.00(-6.35%)
Jun 06, 2023 0.0410 0.0488 0.0410 0.0488 63,222 +0.01(+25.45%)
Jun 05, 2023 0.0409 0.0409 0.0389 0.0389 65,000 -0.00(-5.12%)
May 31, 2023 0.0410 0 +0.00(+0.00%)
May 30, 2023 0.0410 0.0410 0.0410 0.0410 3,000 +0.00(+0.00%)
May 24, 2023 0.0410 0 -0.00(-7.45%)
May 22, 2023 0.0443 0 -0.01(-14.97%)
May 17, 2023 0.0521 0 -0.00(-1.70%)
May 16, 2023 0.0530 0.0530 0.0530 0.0530 60,000 -0.00(-1.67%)
May 15, 2023 0.0539 0.0539 0.0539 0.0539 34,520 +0.00(+5.69%)
May 12, 2023 0.0530 0.0530 0.0510 0.0510 13,080 +0.00(+0.00%)
May 10, 2023 0.0510 50 +0.00(+2.00%)
May 08, 2023 0.0500 0 +0.01(+35.50%)
May 05, 2023 0.0333 0.0497 0.0333 0.0369 106,000 -0.01(-16.52%)
May 04, 2023 0.0442 0.0442 0.0442 0.0442 11,000 -0.00(-5.56%)
May 01, 2023 0.0468 0 +0.00(+1.74%)
Apr 28, 2023 0.0460 0.0460 0.0460 0.0460 10,000 +0.00(+0.00%)
Apr 27, 2023 0.0460 0.0460 0.0460 0.0460 5,000 -0.01(-19.30%)
Apr 26, 2023 0.0570 0.0570 0.0570 0.0570 1,800 -0.00(-4.84%)
Apr 25, 2023 0.0540 0.0599 0.0461 0.0599 118,800 +0.01(+13.45%)
Apr 21, 2023 0.0528 0 -0.00(-2.22%)
Apr 20, 2023 0.0500 0.0540 0.0477 0.0540 226,400 +0.00(+1.89%)
Apr 18, 2023 0.0530 0 -0.01(-12.54%)
Apr 17, 2023 0.0634 0.0634 0.0550 0.0606 639,200 +0.00(+6.32%)
Apr 14, 2023 0.1200 0.1200 0.0570 0.0570 329,179 -0.06(-52.50%)
Apr 13, 2023 0.1200 0.1200 0.1195 0.1200 4,123 +0.00(+0.00%)
Apr 12, 2023 0.1200 0.1200 0.1200 0.1200 26,000 +0.00(+0.00%)
Apr 06, 2023 0.1200 0 -0.00(-2.12%)
Apr 05, 2023 0.1283 0.1330 0.1211 0.1226 100,920 -0.01(-9.85%)
Apr 03, 2023 0.1360 0 -0.01(-9.27%)
Mar 31, 2023 0.1503 0.1512 0.1499 0.1499 12,400 +0.01(+6.77%)
Mar 30, 2023 0.1339 0.1431 0.1339 0.1404 14,660 +0.02(+12.05%)
Mar 29, 2023 0.1364 0.1364 0.1253 0.1253 100,000 -0.01(-7.19%)
Mar 28, 2023 0.1240 0.1429 0.1240 0.1350 10,170 -0.02(-14.01%)
Mar 20, 2023 0.1570 0 +0.01(+6.15%)
Mar 16, 2023 0.1479 0 -0.01(-7.56%)
Mar 14, 2023 0.1600 0 -0.04(-19.40%)
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.