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

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
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 (%)
May 24, 2011 1.400 1.400 1.400 1.400 8,000 -0.02(-1.41%)
May 20, 2011 1.420 1.420 1.420 1.420 0 +0.00(+0.00%)
May 19, 2011 1.430 1.430 1.400 1.420 8,670 +0.02(+1.43%)
May 18, 2011 1.400 1.400 1.400 1.400 31,530 +0.03(+2.19%)
May 17, 2011 1.370 1.370 1.370 1.370 2,000 -0.07(-4.86%)
May 16, 2011 1.440 1.440 1.440 1.440 110 -0.01(-0.69%)
May 13, 2011 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
May 12, 2011 1.450 1.450 1.450 0 +0.00(+0.00%)
May 11, 2011 1.400 1.450 1.390 1.450 10,000 +0.00(+0.00%)
May 10, 2011 1.390 1.450 1.390 1.450 3,100 +0.00(+0.00%)
May 09, 2011 1.450 1.450 1.450 0 +0.00(+0.00%)
May 06, 2011 1.370 1.450 1.370 1.450 6,100 +0.01(+0.69%)
May 05, 2011 1.430 1.450 1.360 1.440 13,800 +0.01(+0.70%)
May 04, 2011 1.360 1.430 1.360 1.430 400 +0.01(+0.70%)
May 03, 2011 1.360 1.420 1.360 1.420 3,240 +0.02(+1.43%)
May 02, 2011 1.360 1.400 1.360 1.400 3,000 -0.01(-0.71%)
Apr 29, 2011 1.440 1.440 1.410 1.410 5,100 +0.02(+1.44%)
Apr 28, 2011 1.390 1.390 1.390 1.390 0 +0.00(+0.00%)
Apr 27, 2011 1.380 1.390 1.380 1.390 16,000 +0.01(+0.72%)
Apr 26, 2011 1.380 1.390 1.380 1.380 12,540 -0.01(-0.72%)
Apr 25, 2011 1.400 1.400 1.390 1.390 11,000 -0.06(-4.14%)
Apr 21, 2011 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Apr 20, 2011 1.390 1.450 1.380 1.450 15,800 +0.01(+0.69%)
Apr 19, 2011 1.380 1.440 1.380 1.440 400 -0.01(-0.69%)
Apr 18, 2011 1.380 1.450 1.380 1.450 3,529 +0.07(+5.07%)
Apr 15, 2011 1.390 1.390 1.380 1.380 14,000 -0.02(-1.43%)
Apr 14, 2011 1.400 1.400 1.380 1.400 47,400 +0.00(+0.00%)
Apr 13, 2011 1.410 1.410 1.400 1.400 4,000 -0.02(-1.41%)
Apr 12, 2011 1.420 1.420 1.420 1.420 0 +0.00(+0.00%)
Apr 11, 2011 1.460 1.460 1.410 1.420 6,000 -0.05(-3.40%)
Apr 08, 2011 1.470 1.470 1.470 1.470 0 +0.00(+0.00%)
Apr 07, 2011 1.470 1.470 1.470 1.470 1,000 +0.02(+1.38%)
Apr 06, 2011 1.450 1.450 1.450 1.450 100 +0.02(+1.40%)
Apr 05, 2011 1.430 1.430 1.420 1.430 1,395 -0.12(-7.74%)
Apr 04, 2011 1.550 1.550 1.550 1.550 295 -0.03(-1.90%)
Apr 01, 2011 1.510 1.580 1.500 1.580 15,200 +0.17(+12.06%)
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%)
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.