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 (%)
Jun 30, 2009 1.600 1.610 1.600 1.610 2,000 +0.07(+4.55%)
Jun 29, 2009 1.540 1.540 1.540 0 +0.00(+0.00%)
Jun 26, 2009 1.540 1.540 1.540 1.540 0 +0.00(+0.00%)
Jun 25, 2009 1.530 1.540 1.540 1.540 50 +0.00(+0.00%)
Jun 24, 2009 1.540 1.540 1.540 1.540 50 +0.00(+0.00%)
Jun 23, 2009 1.540 1.540 1.540 0 +0.00(+0.00%)
Jun 22, 2009 1.540 1.540 1.540 0 +0.00(+0.00%)
Jun 19, 2009 1.530 1.540 1.530 1.540 800 +0.05(+3.36%)
Jun 18, 2009 1.470 1.490 1.310 1.490 25,623 +0.00(+0.00%)
Jun 17, 2009 1.400 1.490 1.400 1.490 3,000 +0.14(+10.37%)
Jun 16, 2009 1.570 1.570 1.350 1.350 6,500 -0.19(-12.34%)
Jun 15, 2009 1.460 1.540 1.460 1.540 14,100 +0.08(+5.48%)
Jun 12, 2009 1.440 1.460 1.320 1.460 40,009 +0.02(+1.39%)
Jun 11, 2009 1.510 1.510 1.440 1.440 3,090 -0.07(-4.64%)
Jun 10, 2009 1.570 1.570 1.510 1.510 600 -0.10(-6.21%)
Jun 09, 2009 1.610 1.610 1.610 0 +0.00(+0.00%)
Jun 08, 2009 1.610 1.610 1.610 1.610 5 +0.00(+0.00%)
Jun 05, 2009 1.610 1.610 1.610 1.610 500 +0.02(+1.26%)
Jun 04, 2009 1.590 1.590 1.590 1.590 600 +0.00(+0.00%)
Jun 03, 2009 1.650 1.650 1.590 1.590 600 +0.00(+0.00%)
Jun 02, 2009 1.590 1.590 1.590 1.590 0 +0.00(+0.00%)
Jun 01, 2009 1.590 1.590 1.590 0 +0.00(+0.00%)
May 29, 2009 1.590 1.590 1.590 1.590 0 +0.00(+0.00%)
May 28, 2009 1.590 1.590 1.590 0 +0.00(+0.00%)
May 27, 2009 1.590 1.590 1.590 1.590 1,100 +0.02(+1.27%)
May 26, 2009 1.570 1.570 1.570 0 +0.00(+0.00%)
May 25, 2009 1.700 1.700 1.570 1.570 550 -0.03(-1.88%)
May 22, 2009 1.600 1.600 1.600 1.600 300 -0.07(-4.19%)
May 21, 2009 1.670 1.670 1.670 0 +0.00(+0.00%)
May 20, 2009 1.770 1.770 1.670 1.670 8,200 -0.10(-5.65%)
May 19, 2009 1.770 1.770 1.770 1.770 0 +0.00(+0.00%)
May 15, 2009 1.770 1.770 1.770 1.770 0 +0.00(+0.00%)
May 14, 2009 1.780 1.780 1.770 1.770 3,900 +0.00(+0.00%)
May 13, 2009 1.770 1.780 1.770 1.770 42,900 -0.01(-0.56%)
May 12, 2009 1.780 1.780 1.770 1.780 2,700 +0.01(+0.56%)
May 11, 2009 1.760 1.770 1.760 1.770 900 +0.19(+12.03%)
May 08, 2009 1.580 1.580 1.580 1.580 1,000 -0.12(-7.06%)
May 07, 2009 1.610 1.700 1.540 1.700 1,200 +0.00(+0.00%)
May 06, 2009 1.700 1.700 1.700 0 +0.00(+0.00%)
May 05, 2009 1.710 1.710 1.700 1.700 320 -0.05(-2.86%)
May 04, 2009 1.540 1.750 1.710 1.750 2,850 +0.21(+13.64%)
May 01, 2009 1.540 1.540 1.540 1.540 0 +0.00(+0.00%)
Apr 30, 2009 1.540 1.540 1.540 1.540 2,100 -0.06(-3.75%)
Apr 29, 2009 1.610 1.610 1.600 1.600 2,100 -0.05(-3.03%)
Apr 28, 2009 1.600 1.660 1.600 1.650 3,200 +0.03(+1.85%)
Apr 27, 2009 1.620 1.620 1.620 1.620 8,300 +0.00(+0.00%)
Apr 24, 2009 1.620 1.620 1.620 1.620 148,600 -0.03(-1.82%)
Apr 21, 2009 1.650 1.650 1.650 0 -0.01(-0.60%)
Apr 20, 2009 1.600 1.660 1.600 1.660 4,100 +0.03(+1.84%)
Apr 17, 2009 1.630 1.630 1.630 1.630 2,000 +0.00(+0.00%)
Apr 16, 2009 1.630 1.630 1.630 1.630 350 -0.06(-3.55%)
Apr 15, 2009 1.690 1.690 1.690 1.690 300 +0.14(+9.03%)
Apr 13, 2009 1.550 1.550 1.550 1.550 0 -0.10(-6.06%)
Apr 09, 2009 1.650 1.650 1.650 1.650 250 -0.02(-1.20%)
Apr 08, 2009 1.500 1.670 1.440 1.670 21,225 +0.23(+15.97%)
Apr 07, 2009 1.650 1.650 1.440 1.440 2,900 -0.17(-10.56%)
Apr 06, 2009 1.600 1.610 1.500 1.610 700 +0.11(+7.33%)
Apr 03, 2009 1.660 1.670 1.500 1.500 5,825 -0.19(-11.24%)
Apr 02, 2009 1.530 1.690 1.530 1.690 2,400 +0.17(+11.18%)
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.