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 30, 2012 1.050 1.080 1.050 1.080 50,300 +0.03(+2.86%)
Mar 29, 2012 1.060 1.060 1.050 1.050 12,000 -0.05(-4.55%)
Mar 28, 2012 1.100 1.100 1.100 1.100 100 +0.00(+0.00%)
Mar 27, 2012 1.100 1.100 1.100 0 +0.00(+0.00%)
Mar 26, 2012 1.100 1.120 1.060 1.100 55,500 -0.01(-0.90%)
Mar 23, 2012 1.110 1.110 1.110 0 +0.00(+0.00%)
Mar 22, 2012 1.110 1.110 1.110 1.110 3,000 +0.01(+0.91%)
Mar 21, 2012 1.100 1.100 1.100 1.100 15,800 +0.04(+3.77%)
Mar 20, 2012 1.060 1.060 1.060 0 +0.00(+0.00%)
Mar 19, 2012 1.070 1.070 1.060 1.060 18,200 +0.01(+0.95%)
Mar 16, 2012 1.050 1.050 1.050 1.050 4,000 +0.00(+0.00%)
Mar 15, 2012 1.050 1.050 1.050 0 +0.00(+0.00%)
Mar 14, 2012 1.050 1.050 1.050 0 +0.00(+0.00%)
Mar 13, 2012 1.050 1.050 1.040 1.050 4,200 +0.01(+0.96%)
Mar 12, 2012 1.040 1.040 1.040 1.040 0 +0.00(+0.00%)
Mar 09, 2012 1.090 1.090 1.040 1.040 5,200 -0.01(-0.95%)
Mar 08, 2012 1.050 1.050 1.050 1.050 6,300 +0.00(+0.00%)
Mar 07, 2012 1.050 1.050 1.050 1.050 400 +0.00(+0.00%)
Mar 06, 2012 1.050 1.050 1.050 1.050 600 -0.03(-2.78%)
Mar 05, 2012 1.080 1.080 1.080 0 +0.00(+0.00%)
Mar 02, 2012 1.100 1.100 1.080 1.080 2,000 +0.03(+2.86%)
Mar 01, 2012 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Feb 29, 2012 1.050 1.050 1.050 0 +0.00(+0.00%)
Feb 28, 2012 1.050 1.050 1.050 0 +0.00(+0.00%)
Feb 27, 2012 1.050 1.050 1.050 1.050 2,700 +0.01(+0.96%)
Feb 24, 2012 1.040 1.040 1.040 1.040 0 +0.00(+0.00%)
Feb 23, 2012 1.040 1.040 1.040 1.040 275 +0.00(+0.00%)
Feb 22, 2012 1.030 1.040 1.030 1.040 3,000 +0.01(+0.97%)
Feb 21, 2012 1.030 1.030 1.020 1.030 3,100 +0.00(+0.00%)
Feb 17, 2012 1.030 1.030 1.030 0 +0.00(+0.00%)
Feb 16, 2012 1.030 1.030 1.030 0 +0.00(+0.00%)
Feb 15, 2012 1.030 1.030 1.030 1.030 1,000 +0.00(+0.00%)
Feb 14, 2012 1.090 1.090 1.030 1.030 15,250 -0.05(-4.63%)
Feb 13, 2012 1.040 1.080 1.030 1.080 17,200 -0.04(-3.57%)
Feb 10, 2012 1.050 1.120 1.050 1.120 85,852 +0.06(+5.66%)
Feb 09, 2012 1.050 1.060 1.050 1.060 7,300 +0.01(+0.95%)
Feb 08, 2012 1.060 1.060 1.050 1.050 4,300 +0.02(+1.94%)
Feb 07, 2012 1.060 1.060 1.010 1.030 207,300 -0.02(-1.90%)
Feb 06, 2012 1.030 1.100 1.000 1.050 39,120 +0.07(+7.14%)
Feb 03, 2012 0.9900 0.9900 0.9800 0.9800 13,800 -0.01(-1.01%)
Feb 02, 2012 0.9800 0.9900 0.9800 0.9900 7,600 +0.06(+6.45%)
Feb 01, 2012 0.9500 0.9500 0.9300 0.9300 9,500 -0.03(-3.12%)
Jan 31, 2012 0.9600 0.9600 0.9600 0.9600 1,000 +0.01(+1.05%)
Jan 30, 2012 0.9500 0.9500 0.9500 0.9500 2,500 +0.01(+1.06%)
Jan 27, 2012 0.9400 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
Jan 26, 2012 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
Jan 25, 2012 0.9400 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
Jan 24, 2012 0.9400 0.9400 0.9400 0.9400 54,685 +0.00(+0.00%)
Jan 23, 2012 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
Jan 20, 2012 0.9400 0.9400 0.9400 0.9400 31,000 +0.00(+0.00%)
Jan 19, 2012 0.9400 0.9400 0.9400 0.9400 4,500 +0.00(+0.00%)
Jan 18, 2012 0.9200 0.9400 0.9200 0.9400 12,100 -0.01(-1.05%)
Jan 17, 2012 0.9400 0.9600 0.9400 0.9500 45,500 +0.01(+1.06%)
Jan 16, 2012 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
Jan 13, 2012 0.9400 0.9400 0.9400 0.9400 37,500 +0.00(+0.00%)
Jan 12, 2012 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
Jan 11, 2012 0.9300 0.9400 0.9300 0.9400 36,000 +0.04(+4.44%)
Jan 10, 2012 0.9400 0.9400 0.9000 0.9000 31,556 -0.05(-5.26%)
Jan 09, 2012 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Jan 06, 2012 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Jan 05, 2012 0.9500 0.9500 0.9500 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.