Urban Infrastructure Group Inc (UIG)
TSXV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -47.0588235294 | 0.085 | 0.085 | 0.045 | 91040 | 0.05940026 | CS |
| 4 | -0.035 | -43.75 | 0.08 | 0.085 | 0.045 | 30894 | 0.06166984 | CS |
| 12 | -0.045 | -50 | 0.09 | 0.09 | 0.04 | 14395 | 0.06303366 | CS |
| 26 | -0.035 | -43.75 | 0.08 | 0.135 | 0.04 | 12681 | 0.07811929 | CS |
| 52 | -0.155 | -77.5 | 0.2 | 0.27 | 0.04 | 14471 | 0.12870566 | CS |
| 156 | -0.155 | -77.5 | 0.2 | 0.27 | 0.04 | 14471 | 0.12870566 | CS |
| 260 | -0.155 | -77.5 | 0.2 | 0.27 | 0.04 | 14471 | 0.12870566 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736548800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1736462400 | 0.045 | -0.005 | -10.00 | 0.06 | 0.07 | 0.045 | 88200 |
| 1736376000 | 0.05 | -0.015 | -23.08 | 0.06 | 0.06 | 0.05 | 120000 |
| 1736289600 | 0.065 | -0.005 | -7.14 | 0.065 | 0.065 | 0.065 | 44000 |
| 1736203200 | 0.07 | 0 | 0.00 | 0.085 | 0.085 | 0.07 | 203000 |
| 1735944000 | 0.07 | -0.015 | -17.65 | 0.07 | 0.07 | 0.07 | 2000 |
| 1735857600 | 0.085 | 0.035 | 70.00 | 0.07 | 0.085 | 0.07 | 8000 |
| 1735684800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1735598400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1735339200 | 0.05 | -0.03 | -37.50 | 0.05 | 0.05 | 0.05 | 9000 |
| 1735069200 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 49000 |
| 1734993600 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1734734400 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1734648000 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1734561600 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1734475200 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 2000 |
| 1734388800 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1734129600 | 0.08 | 0.005 | 6.67 | 0.065 | 0.08 | 0.065 | 35011 |
| 1734043200 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1733956800 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1733870400 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 515 |
| 1733784000 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1733524800 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 233 |
| 1733438400 | 0.075 | -0.005 | -6.25 | 0.085 | 0.085 | 0.075 | 29000 |
| 1733352000 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1733265600 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1733179200 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1732920000 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1732833600 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1732747200 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1732660800 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1732574400 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1732315200 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1732228800 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 1 |
| 1732142400 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1732056000 | 0.08 | 0.005 | 6.67 | 0.08 | 0.08 | 0.08 | 2000 |
| 1731969600 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1731710400 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1731624000 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1731537600 | 0.075 | 0.035 | 87.50 | 0.045 | 0.075 | 0.045 | 2000 |
| 1731451200 | 0.04 | -0.04 | -50.00 | 0.05 | 0.05 | 0.04 | 25001 |
| 1731364800 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1731105600 | 0.08 | 0.02 | 33.33 | 0.08 | 0.08 | 0.08 | 1033 |
| 1731019200 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1730932800 | 0.06 | -0.03 | -33.33 | 0.09 | 0.09 | 0.06 | 39500 |
| 1730846400 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 28000 |
| 1730760000 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1730497200 | 0.09 | 0.04 | 80.00 | 0.09 | 0.09 | 0.09 | 1000 |
| 1730410800 | 0.05 | -0.01 | -16.67 | 0.09 | 0.09 | 0.05 | 2000 |
| 1730324400 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 5000 |
| 1730238000 | 0.06 | 0.005 | 9.09 | 0.06 | 0.06 | 0.06 | 123000 |
| 1730151600 | 0.055 | -0.035 | -38.89 | 0.055 | 0.055 | 0.055 | 1000 |
| 1729892400 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1729806000 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1729719600 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1729633200 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1729546800 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 1000 |
| 1729287600 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1729201200 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1729114800 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 1000 |
| 1729028400 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
