Urbanimmersive Inc (OP: UBMRF )
Historical Prices
Year:
| 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%) |
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.
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.
