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 High Price Low Price Open Price Close Price Last Traded
  0.005 3.85% 0.135 0.14 0.135 0.14 0.13 16:11:00
more quote information »

UR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week0.1450.150.120.138364k-0.01-6.90%
1 Month0.160.230.120.1958165k-0.025-15.63%
3 Months0.120.230.110.1710106k0.01512.50%
6 Months0.110.230.0950.155494k0.02522.73%
1 Year0.330.340.090.1682137k-0.195-59.09%
3 Years1.032.170.090.8446318k-0.895-86.89%
5 Years1.174.990.091.3299315k-1.035-88.46%

UR 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Oct 18 20190.135+0.005+3.85%0.1350.1444,500
Oct 17 20190.13-0.015-10.34%0.120.14182,700
Oct 16 20190.145-0.005-3.33%0.140.1521,520
Oct 15 20190.150.000.00%0.140.1517,052
Oct 11 20190.15+0.005+3.45%0.1450.1550,000
Oct 10 20190.145-0.005-3.33%0.1450.154,500
Oct 09 20190.15-0.01-6.25%0.150.157,350
Oct 08 20190.16+0.005+3.23%0.140.16104,624
Oct 07 20190.155-0.025-13.89%0.1550.17148,600
Oct 04 20190.18+0.01+5.88%0.180.18500
Oct 03 20190.17-0.01-5.56%0.170.177,000
Oct 02 20190.180.000.00%0.170.1832,983
Oct 01 20190.18+0.01+5.88%0.180.192,000
Sep 30 20190.17-0.01-5.56%0.170.17544,561
Sep 27 20190.18-0.01-5.26%0.180.18517,500
Sep 26 20190.190.000.00%0.190.21166,900
Sep 25 20190.19-0.04-17.39%0.190.215172,100
Sep 24 20190.23+0.01+4.55%0.190.231,104,378
Sep 23 20190.22+0.06+37.50%0.160.22618,562
Sep 20 20190.16-0.01-5.88%0.160.16555,000
Sep 19 20190.170.000.00%0.1550.17142,300
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.