Urbana Corp (TSX: URB )
5.400
-0.090
(-1.64%)
Streaming Delayed Price
Updated: 3:40 PM EDT, May 17, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 26, 2020 | 2.490 | 2.490 | 2.490 | 0 | +0.13(+5.51%) | |
| May 20, 2020 | 2.360 | 2.360 | 2.360 | 0 | +0.09(+3.96%) | |
| May 14, 2020 | 2.270 | 2.270 | 2.270 | 0 | +0.00(+0.00%) | |
| May 11, 2020 | 2.270 | 2.270 | 2.270 | 0 | +0.02(+0.89%) | |
| May 04, 2020 | 2.250 | 2.250 | 2.250 | 0 | -0.04(-1.75%) | |
| May 01, 2020 | 2.290 | 2.290 | 2.290 | 20 | +0.00(+0.00%) | |
| Apr 30, 2020 | 2.070 | 2.300 | 2.070 | 2.290 | 1,500 | +0.31(+15.66%) |
| Apr 15, 2020 | 1.980 | 1.980 | 1.980 | 0 | -0.12(-5.71%) | |
| Apr 09, 2020 | 2.100 | 2.100 | 2.100 | 0 | +0.05(+2.44%) | |
| Apr 07, 2020 | 2.050 | 2.050 | 2.050 | 0 | +0.17(+9.04%) | |
| Apr 06, 2020 | 1.760 | 2.100 | 1.760 | 1.880 | 6,100 | -0.11(-5.53%) |
| Apr 03, 2020 | 1.640 | 1.990 | 1.640 | 1.990 | 1,500 | -0.01(-0.50%) |
| Mar 30, 2020 | 2.000 | 2.000 | 2.000 | 0 | +0.15(+8.11%) | |
| Mar 26, 2020 | 1.850 | 1.850 | 1.850 | 0 | +0.14(+8.19%) | |
| Mar 25, 2020 | 1.700 | 1.990 | 1.700 | 1.710 | 18,250 | -0.03(-1.72%) |
| Mar 23, 2020 | 1.740 | 1.740 | 1.740 | 0 | +0.11(+6.75%) | |
| Mar 19, 2020 | 1.630 | 1.630 | 1.630 | 0 | -0.21(-11.41%) | |
| Mar 18, 2020 | 1.760 | 1.840 | 1.500 | 1.840 | 8,300 | -0.01(-0.54%) |
| Mar 17, 2020 | 1.850 | 1.850 | 1.850 | 1.850 | 1,000 | -0.14(-7.04%) |
| Mar 16, 2020 | 1.950 | 2.000 | 1.760 | 1.990 | 16,526 | -0.11(-5.24%) |
| Mar 13, 2020 | 2.090 | 2.100 | 2.090 | 2.100 | 1,796 | +0.00(+0.00%) |
| Mar 12, 2020 | 2.380 | 2.380 | 2.010 | 2.100 | 41,300 | -0.34(-13.93%) |
| Mar 11, 2020 | 2.560 | 2.610 | 2.440 | 2.440 | 19,400 | -0.13(-5.06%) |
| Mar 10, 2020 | 2.300 | 2.570 | 2.300 | 2.570 | 5,931 | +0.27(+11.74%) |
| Mar 09, 2020 | 2.510 | 2.510 | 2.300 | 2.300 | 5,410 | -0.35(-13.21%) |
| Mar 06, 2020 | 2.620 | 2.650 | 2.620 | 2.650 | 9,900 | +0.04(+1.53%) |
| Mar 05, 2020 | 2.690 | 2.690 | 2.610 | 2.610 | 9,400 | +0.01(+0.38%) |
| Mar 03, 2020 | 2.600 | 2.600 | 2.600 | 0 | -0.01(-0.38%) |
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.
