ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

URB Urbana Corporation

5.45
-0.01 (-0.18%)
Mar 28 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Urbana Corporation URB Toronto Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.01 -0.18% 5.45 16:00:05
Open Price Low Price High Price Close Price Prev Close
5.45 5.45 5.45 5.45 5.46
more quote information »

URB Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week5.245.485.245.404,3620.214.01%
1 Month5.306.164.725.216,7770.152.83%
3 Months4.906.164.725.213,7300.5511.22%
6 Months4.756.164.444.983,5580.7014.74%
1 Year3.756.163.614.514,0161.7045.33%
3 Years3.016.162.974.054,2872.4481.06%
5 Years2.406.161.503.614,3993.05127.08%

URB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 5.45 -0.01 -0.18% 5.45 5.45 5.45 1,076
Mar 27 2024 5.46 0.03 0.55% 5.46 5.46 5.46 320
Mar 26 2024 5.43 -0.01 -0.18% 5.48 5.48 5.43 6,564
Mar 25 2024 5.44 0.08 1.49% 5.36 5.45 5.36 7,219
Mar 22 2024 5.36 0.07 1.32% 5.35 5.45 5.35 3,986
Mar 21 2024 5.29 0.05 0.95% 5.24 5.29 5.24 3,722
Mar 20 2024 5.24 0.19 3.76% 5.24 5.24 5.24 392
Mar 19 2024 5.05 0.33 6.99% 5.06 5.36 5.05 12,092
Mar 18 2024 4.72 -0.45 -8.70% 5.09 5.09 4.72 3,506
Mar 15 2024 5.17 -0.13 -2.45% 5.33 5.34 5.17 5,019
Mar 14 2024 5.30 0.04 0.76% 5.35 5.36 5.30 12,042
Mar 13 2024 5.26 0.09 1.74% 5.30 5.38 5.26 4,422
Mar 12 2024 5.17 0.45 9.53% 5.00 5.29 5.00 4,617
Mar 11 2024 4.72 -0.48 -9.23% 5.22 5.22 4.72 10,015
Mar 08 2024 5.20 -0.10 -1.89% 5.31 5.40 5.20 17,816
Mar 07 2024 5.30 -0.05 -0.93% 6.16 6.16 5.30 17,224
Mar 06 2024 5.35 0.08 1.52% 5.38 5.38 5.35 4,817
Mar 05 2024 5.27 0.04 0.76% 5.40 5.41 5.27 5,062
Mar 04 2024 5.23 -0.12 -2.24% 5.48 5.48 5.23 7,984
Mar 01 2024 5.35 0.06 1.13% 5.42 5.42 5.35 3,452
Feb 29 2024 5.29 0.03 0.57% 5.30 5.30 5.29 5,271
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock