Urban One Inc Class D Recent Share Price (USX:UONEK)

USX:UONEK - Urban One Inc Urban One Inc Class D
Sector: Communication Services, Industry: Broadcasting

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
19 Sep 2018	USD	2.05	2.05	1.95	2	2	0.0 (0.0%)	17,242
18 Sep 2018	USD	2.05	2.05	2	2	2	0.0 (0.0%)	13,797
17 Sep 2018	USD	2	2.05	2	2	2	0.0 (0.0%)	13,464
14 Sep 2018	USD	1.95	2.1	1.95	2	2	0.0 (0.0%)	31,070
13 Sep 2018	USD	2.05	2.1	2	2	2	-0.05 (-2.44%)	33,692
12 Sep 2018	USD	2.2	2.25	2.05	2.05	2.05	-0.1 (-4.65%)	19,109
11 Sep 2018	USD	2.25	2.25	2.1	2.15	2.15	-0.05 (-2.27%)	9,728
10 Sep 2018	USD	2.3	2.35	2.15	2.2	2.2	-0.075 (-3.30%)	9,995
7 Sep 2018	USD	2.35	2.4	2.2	2.275	2.275	-0.025 (-1.09%)	14,162
6 Sep 2018	USD	2.25	2.35	2.25	2.3	2.3	+0.05 (+2.22%)	4,598
5 Sep 2018	USD	2.3	2.3	2.2	2.25	2.25	+0.05 (+2.27%)	15,722
4 Sep 2018	USD	2.25	2.3	2.2	2.2	2.2	0.0 (0.0%)	15,355
3 Sep 2018	USD	2.2	2.2	2.2	2.2	2.2	0.0 (0.0%)	0
31 Aug 2018	USD	2.2	2.25	2.2	2.2	2.2	0.0 (0.0%)	7,173
30 Aug 2018	USD	2.2	2.3	2.15	2.2	2.2	-0.05 (-2.22%)	13,968
29 Aug 2018	USD	2.15	2.3	2.05	2.25	2.25	+0.1 (+4.65%)	16,769
28 Aug 2018	USD	2.15	2.25	2.15	2.15	2.15	0.0 (0.0%)	13,223
27 Aug 2018	USD	2.2	2.3	2.15	2.15	2.15	0.0 (0.0%)	9,902
24 Aug 2018	USD	2.2	2.25	2.1	2.15	2.15	-0.05 (-2.27%)	28,096
23 Aug 2018	USD	2.25	2.25	2.15	2.2	2.2	+0.05 (+2.33%)	12,608
22 Aug 2018	USD	2.15	2.25	2.15	2.15	2.15	+0.05 (+2.38%)	23,568
21 Aug 2018	USD	2.05	2.15	2.05	2.1	2.1	0.0 (0.0%)	8,707
20 Aug 2018	USD	2.05	2.15	2.05	2.1	2.1	+0.05 (+2.44%)	12,210
17 Aug 2018	USD	2.1	2.15	2.05	2.05	2.05	-0.05 (-2.38%)	7,434
16 Aug 2018	USD	2.15	2.15	2	2.1	2.1	+0.05 (+2.44%)	43,418
15 Aug 2018	USD	2.15	2.15	2.05	2.05	2.05	-0.1 (-4.65%)	10,075
14 Aug 2018	USD	2.15	2.15	2.145	2.15	2.15	+0.039 (+1.83%)	121,490
13 Aug 2018	USD	2.25	2.25	2.1113	2.1113	2.1113	-0.089 (-4.03%)	20,319
10 Aug 2018	USD	2.2	2.35	2.15	2.2	2.2	-0.05 (-2.22%)	13,594
9 Aug 2018	USD	2.1	2.35	2.1	2.25	2.25	-0.1 (-4.26%)	13,434

Unicorn Response |