Urbana Corp (TSX: URB )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 30, 2014 | 1.870 | 1.870 | 1.870 | 1.870 | 500 | +0.01(+0.54%) |
| Sep 29, 2014 | 1.870 | 1.870 | 1.850 | 1.860 | 10,400 | -0.04(-2.11%) |
| Sep 26, 2014 | 1.910 | 1.910 | 1.900 | 1.900 | 8,500 | +0.00(+0.00%) |
| Sep 25, 2014 | 1.900 | 1.900 | 1.900 | 1.900 | 5,000 | +0.00(+0.00%) |
| Sep 24, 2014 | 1.900 | 1.900 | 1.900 | 1.900 | 2,000 | -0.01(-0.52%) |
| Sep 23, 2014 | 1.930 | 1.930 | 1.910 | 1.910 | 4,500 | -0.02(-1.04%) |
| Sep 22, 2014 | 1.920 | 1.930 | 1.920 | 1.930 | 2,287 | -0.02(-1.03%) |
| Sep 19, 2014 | 1.980 | 1.990 | 1.940 | 1.950 | 29,170 | +0.04(+2.09%) |
| Sep 18, 2014 | 1.910 | 1.910 | 1.910 | 1.910 | 6,000 | +0.00(+0.00%) |
| Sep 17, 2014 | 1.950 | 1.950 | 1.910 | 1.910 | 2,525 | -0.01(-0.52%) |
| Sep 15, 2014 | 1.920 | 1.920 | 1.920 | 0 | -0.03(-1.54%) | |
| Sep 12, 2014 | 1.950 | 1.950 | 1.950 | 1.950 | 5,000 | +0.00(+0.00%) |
| Sep 11, 2014 | 1.920 | 1.950 | 1.920 | 1.950 | 12,200 | +0.03(+1.56%) |
| Sep 10, 2014 | 1.920 | 1.920 | 1.920 | 1.920 | 1,000 | -0.03(-1.54%) |
| Sep 09, 2014 | 1.980 | 1.990 | 1.920 | 1.950 | 8,700 | -0.01(-0.51%) |
| Sep 08, 2014 | 1.960 | 1.960 | 1.960 | 1.960 | 5,000 | +0.04(+2.08%) |
| Sep 04, 2014 | 1.920 | 1.920 | 1.920 | 0 | +0.02(+1.05%) | |
| Aug 28, 2014 | 1.900 | 1.900 | 1.900 | 67 | -0.07(-3.55%) | |
| Aug 27, 2014 | 1.980 | 1.980 | 1.960 | 1.970 | 40,700 | -0.02(-1.01%) |
| Aug 26, 2014 | 1.870 | 2.000 | 1.870 | 1.990 | 40,180 | +0.13(+6.99%) |
| Aug 25, 2014 | 1.850 | 1.860 | 1.850 | 1.860 | 2,000 | +0.04(+2.20%) |
| Aug 22, 2014 | 1.820 | 11,050 | -0.06(-3.19%) | |||
| Aug 20, 2014 | 1.880 | 0 | +0.01(+0.53%) | |||
| Aug 19, 2014 | 1.830 | 1.870 | 1.820 | 1.870 | 20,000 | +0.00(+0.00%) |
| Aug 18, 2014 | 1.870 | 1.870 | 1.870 | 1.870 | 1,000 | +0.04(+2.19%) |
| Aug 13, 2014 | 1.830 | 0 | +0.00(+0.00%) | |||
| Aug 11, 2014 | 1.830 | 0 | +0.01(+0.55%) | |||
| Aug 08, 2014 | 1.850 | 1.890 | 1.820 | 1.820 | 3,800 | +0.02(+1.11%) |
| Aug 07, 2014 | 1.800 | 1.800 | 1.800 | 1.800 | 200 | -0.04(-2.17%) |
| Aug 06, 2014 | 1.830 | 1.840 | 1.820 | 1.840 | 6,700 | +0.01(+0.55%) |
| Aug 05, 2014 | 1.850 | 1.850 | 1.830 | 1.830 | 3,500 | -0.02(-1.08%) |
| Aug 01, 2014 | 1.850 | 1.850 | 1.850 | 0 | +0.02(+1.09%) | |
| Jul 30, 2014 | 1.830 | 0 | +0.01(+0.55%) | |||
| Jul 28, 2014 | 1.820 | 0 | -0.01(-0.55%) | |||
| Jul 25, 2014 | 1.820 | 1.850 | 1.810 | 1.830 | 10,800 | -0.03(-1.61%) |
| Jul 24, 2014 | 1.850 | 1.860 | 1.850 | 1.860 | 9,400 | +0.01(+0.54%) |
| Jul 23, 2014 | 1.840 | 1.850 | 1.840 | 1.850 | 22,000 | +0.03(+1.65%) |
| Jul 22, 2014 | 1.820 | 1.820 | 1.820 | 1.820 | 1,000 | -0.03(-1.62%) |
| Jul 21, 2014 | 1.850 | 1.850 | 1.850 | 1.850 | 2,500 | +0.00(+0.00%) |
| Jul 18, 2014 | 1.850 | 1.850 | 1.850 | 1.850 | 200 | +0.03(+1.65%) |
| Jul 17, 2014 | 1.820 | 1.820 | 1.820 | 1.820 | 5,000 | -0.01(-0.55%) |
| Jul 16, 2014 | 1.850 | 1.860 | 1.830 | 1.830 | 1,800 | +0.02(+1.10%) |
| Jul 11, 2014 | 1.810 | 1.810 | 0 | +0.00(+0.00%) | ||
| Jul 08, 2014 | 1.810 | 1.810 | 0 | -0.01(-0.55%) | ||
| Jul 07, 2014 | 1.830 | 1.830 | 1.820 | 1.820 | 3,600 | -0.03(-1.62%) |
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.
