URB Urbana Corporation

4.77
0.02 (0.42%)
Sep 29 2023 - Closed
Delayed by 15 minutes

Register Free for Streaming Quotes & Tools

Register for Free to get streaming quotes, interactive charts, trades, portfolio, live options flow and more.

Company Name Stock Ticker Symbol Market Type
Urbana Corporation URB Toronto Common Stock
  Price Change Change Percent Stock Price Last Traded
0.02 0.42% 4.77 16:00:01
Open Price Low Price High Price Close Price Prev Close
4.77 4.77 4.77 4.77 4.75
more quote information »

URB Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.684.774.684.723,1710.091.92%
1 Month4.314.774.134.647,2420.4610.67%
3 Months3.884.773.804.394,3630.8922.94%
6 Months3.754.773.614.134,4391.0227.2%
1 Year3.974.773.614.134,2340.8020.15%
3 Years2.604.772.583.734,7112.1783.46%
5 Years2.844.771.503.334,5931.9367.96%

URB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 29 2023 4.77 0.02 0.42% 4.77 4.77 4.77 1,255
Sep 28 2023 4.75 0.00 0.0% 4.75 4.75 4.75 5,675
Sep 27 2023 4.75 0.01 0.21% 4.74 4.75 4.69 2,669
Sep 26 2023 4.74 0.05 1.07% 4.69 4.74 4.69 503
Sep 25 2023 4.69 0.01 0.21% 4.68 4.69 4.68 3,803
Sep 22 2023 4.68 -0.01 -0.21% 4.68 4.69 4.68 3,203
Sep 21 2023 4.69 0.01 0.21% 4.61 4.69 4.58 11,788
Sep 20 2023 4.68 -0.01 -0.21% 4.65 4.69 4.65 3,402
Sep 19 2023 4.69 -0.04 -0.85% 4.69 4.69 4.69 1,902
Sep 18 2023 4.73 0.02 0.42% 4.67 4.73 4.67 3,498
Sep 15 2023 4.71 -0.03 -0.63% 4.70 4.72 4.70 1,406
Sep 14 2023 4.74 0.14 3.04% 4.59 4.75 4.59 59,621
Sep 13 2023 4.60 0.00 0.0% 4.59 4.60 4.59 1,402
Sep 12 2023 4.60 -0.06 -1.29% 4.59 4.60 4.59 1,612
Sep 11 2023 4.66 0.01 0.22% 4.66 4.66 4.66 492
Sep 08 2023 4.65 0.19 4.26% 4.49 4.65 4.49 6,602
Sep 07 2023 4.46 0.33 7.99% 4.20 4.49 4.20 14,475
Sep 06 2023 4.13 -0.14 -3.28% 4.25 4.27 4.13 3,400
Sep 05 2023 4.27 -0.03 -0.7% 4.28 4.28 4.27 7,702
Sep 01 2023 4.30 -0.06 -1.38% 4.31 4.50 4.30 4,434
See More Historical Prices ยป
Your Recent History
TSX
URB
Urbana
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.

Log in to InvestorsHub
Register Now