UrtheCast Historical Data - UR

Best deals to access real time data!
Canna Trader Pro
Monthly Subscription
for only
$59.99
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
UrtheCast Corp UR Toronto Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.005 5.26% 0.10 0.095 0.10 0.095 0.095 11:48:18
more quote information »

UR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.100.100.0950.099062433,2930.000.0%
1 Month0.120.120.090.103930570,787-0.02-16.67%
3 Months0.1250.1350.090.1091907120,008-0.025-20.0%
6 Months0.1250.230.090.1392343105,103-0.025-20.0%
1 Year0.1350.230.090.134586497,687-0.035-25.93%
3 Years1.712.100.090.7159776270,410-1.61-94.15%
5 Years1.314.990.091.31313,305-1.21-92.37%

UR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 21 2020 0.10 0.005 5.26% 0.095 0.10 0.095 4,169
Feb 20 2020 0.095 0.00 0.0% 0.10 0.10 0.095 13,750
Feb 19 2020 0.095 -0.005 -5.0% 0.095 0.095 0.095 18,729
Feb 18 2020 0.10 0.00 0.0% 0.095 0.10 0.095 68,500
Feb 18 2020 0.10 0.00 0.0% 0.10 0.10 0.10 0
Feb 14 2020 0.10 0.005 5.26% 0.10 0.10 0.095 12,650
Feb 13 2020 0.095 -0.01 -9.52% 0.10 0.10 0.09 131,057
Feb 11 2020 0.105 -0.005 -4.55% 0.105 0.11 0.10 56,100
Feb 11 2020 0.11 0.00 0.0% 0.11 0.11 0.11 0
Feb 10 2020 0.11 0.00 0.0% 0.105 0.11 0.105 10,400
Feb 07 2020 0.11 0.00 0.0% 0.11 0.11 0.11 500
Feb 06 2020 0.11 0.01 10.0% 0.10 0.11 0.10 17,620
Feb 05 2020 0.10 -0.01 -9.09% 0.11 0.11 0.10 440,650
Feb 04 2020 0.11 -0.01 -8.33% 0.12 0.12 0.11 128,050
Feb 03 2020 0.12 0.01 9.09% 0.115 0.12 0.11 85,609
Jan 31 2020 0.11 -0.005 -4.35% 0.11 0.115 0.11 4,020
Jan 30 2020 0.115 0.00 0.0% 0.115 0.115 0.11 79,872
Jan 30 2020 0.115 0.00 0.0% 0.115 0.115 0.115 0
Jan 29 2020 0.115 0.00 0.0% 0.115 0.115 0.115 0
Jan 28 2020 0.115 0.00 0.0% 0.115 0.115 0.115 0
Jan 28 2020 0.115 0.00 0.0% 0.115 0.115 0.115 0
Jan 27 2020 0.115 -0.005 -4.17% 0.115 0.115 0.115 7,050
Jan 24 2020 0.12 0.005 4.35% 0.12 0.12 0.12 1,000
See More Historical Prices »


Your Recent History
TSX
UR
UrtheCast
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.