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

Urbana Corp (TSX: URB )

5.610 UNCHANGED
Streaming Delayed Price Updated: 10:34 AM EDT, Jun 5, 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 (%)
Mar 31, 2011 1.540 1.540 1.410 1.410 4,500 -0.05(-3.42%)
Mar 30, 2011 1.460 1.460 1.460 1.460 600 +0.06(+4.29%)
Mar 29, 2011 1.520 1.540 1.400 1.400 8,300 +0.01(+0.72%)
Mar 28, 2011 1.440 1.440 1.390 1.390 200 -0.14(-9.15%)
Mar 25, 2011 1.480 1.530 1.440 1.530 1,010,114 -0.02(-1.29%)
Mar 24, 2011 1.550 1.550 1.550 1.550 0 +0.00(+0.00%)
Mar 23, 2011 1.550 1.550 1.550 1.550 0 +0.00(+0.00%)
Mar 22, 2011 1.440 1.550 1.440 1.550 1,400 +0.00(+0.00%)
Mar 21, 2011 1.550 1.550 1.550 1.550 0 +0.00(+0.00%)
Mar 18, 2011 1.400 1.550 1.400 1.550 43,555 +0.06(+4.03%)
Mar 17, 2011 1.490 1.490 1.490 1.490 0 +0.00(+0.00%)
Mar 16, 2011 1.400 1.490 1.370 1.490 2,430 +0.00(+0.00%)
Mar 15, 2011 1.370 1.490 1.370 1.490 6,700 +0.00(+0.00%)
Mar 14, 2011 1.410 1.490 1.410 1.490 1,200 +0.04(+2.76%)
Mar 11, 2011 1.450 1.450 1.450 1.450 100 -0.04(-2.68%)
Mar 10, 2011 1.490 1.490 1.490 1.490 0 +0.00(+0.00%)
Mar 09, 2011 1.490 1.490 1.490 1.490 100 +0.00(+0.00%)
Mar 08, 2011 1.450 1.490 1.420 1.490 31,700 -0.01(-0.67%)
Mar 07, 2011 1.500 1.500 1.500 1.500 1,100 +0.00(+0.00%)
Mar 04, 2011 1.500 1.500 1.500 1.500 1,000 +0.00(+0.00%)
Mar 03, 2011 1.500 1.500 1.500 1.500 700 +0.05(+3.45%)
Mar 02, 2011 1.470 1.470 1.450 1.450 10,000 -0.01(-0.68%)
Mar 01, 2011 1.440 1.600 1.440 1.460 74,414 +0.00(+0.00%)
Feb 28, 2011 1.450 1.460 1.450 1.460 4,000 +0.00(+0.00%)
Feb 25, 2011 1.450 1.480 1.450 1.460 27,350 +0.05(+3.55%)
Feb 24, 2011 1.400 1.410 1.400 1.410 6,800 +0.01(+0.71%)
Feb 23, 2011 1.380 1.400 1.360 1.400 9,900 -0.04(-2.78%)
Feb 22, 2011 1.450 1.450 1.380 1.440 15,879 -0.08(-5.26%)
Feb 18, 2011 1.520 1.520 1.520 0 +0.00(+0.00%)
Feb 17, 2011 1.430 1.520 1.430 1.520 8,700 +0.06(+4.11%)
Feb 16, 2011 1.460 1.460 1.460 1.460 10,900 -0.01(-0.68%)
Feb 15, 2011 1.470 1.470 1.470 1.470 1,000 -0.03(-2.00%)
Feb 14, 2011 1.510 1.510 1.500 1.500 7,000 +0.02(+1.35%)
Feb 11, 2011 1.500 1.500 1.450 1.480 50,014 -0.03(-1.99%)
Feb 10, 2011 1.700 1.720 1.430 1.510 23,580 -0.18(-10.65%)
Feb 09, 2011 1.400 1.750 1.270 1.690 115,045 +0.45(+36.29%)
Feb 08, 2011 1.240 1.240 1.240 1.240 3,000 +0.03(+2.48%)
Feb 07, 2011 1.210 1.210 1.210 0 +0.00(+0.00%)
Feb 04, 2011 1.300 1.300 1.210 1.210 10,300 -0.09(-6.92%)
Feb 03, 2011 1.300 1.300 1.300 1.300 1,500 +0.00(+0.00%)
Feb 02, 2011 1.250 1.300 1.250 1.300 15,050 +0.05(+4.00%)
Feb 01, 2011 1.290 1.300 1.250 1.250 6,900 -0.01(-0.79%)
Jan 31, 2011 1.260 1.260 1.260 0 +0.00(+0.00%)
Jan 28, 2011 1.260 1.260 1.260 0 +0.00(+0.00%)
Jan 27, 2011 1.260 1.260 1.260 0 +0.00(+0.00%)
Jan 26, 2011 1.260 1.260 1.260 1.260 3,000 +0.00(+0.00%)
Jan 25, 2011 1.260 1.260 1.250 1.260 8,500 +0.01(+0.80%)
Jan 24, 2011 1.290 1.290 1.250 1.250 12,500 +0.00(+0.00%)
Jan 21, 2011 1.250 1.250 1.250 1.250 203,520 +0.00(+0.00%)
Jan 20, 2011 1.240 1.250 1.240 1.250 55,000 +0.01(+0.81%)
Jan 19, 2011 1.240 1.240 1.240 1.240 700 -0.05(-3.88%)
Jan 18, 2011 1.270 1.290 1.270 1.290 11,063 +0.05(+4.03%)
Jan 17, 2011 1.310 1.310 1.240 1.240 4,000 -0.08(-6.06%)
Jan 14, 2011 1.290 1.320 1.290 1.320 9,600 +0.07(+5.60%)
Jan 13, 2011 1.250 1.250 1.250 1.250 3,400 +0.01(+0.81%)
Jan 12, 2011 1.240 1.240 1.240 1.240 2,200 +0.00(+0.00%)
Jan 11, 2011 1.270 1.270 1.240 1.240 2,400 -0.01(-0.80%)
Jan 10, 2011 1.240 1.250 1.240 1.250 3,000 +0.00(+0.00%)
Jan 07, 2011 1.250 1.250 1.250 0 +0.00(+0.00%)
Jan 06, 2011 1.250 1.250 1.250 1.250 2,000 -0.03(-2.34%)
Jan 05, 2011 1.280 1.280 1.280 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.