Urbanfund Corp (UFC)
TSXV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 2.43902439024 | 0.82 | 0.84 | 0.82 | 8001 | 0.82 | CS |
| 4 | 0.02 | 2.43902439024 | 0.82 | 0.84 | 0.8 | 3334 | 0.81666948 | CS |
| 12 | -0.03 | -3.44827586207 | 0.87 | 0.89 | 0.8 | 2861 | 0.83620518 | CS |
| 26 | -0.02 | -2.32558139535 | 0.86 | 0.96 | 0.8 | 2796 | 0.86764121 | CS |
| 52 | -0.12 | -12.5 | 0.96 | 1.04 | 0.8 | 2433 | 0.91975741 | CS |
| 156 | -0.14 | -14.2857142857 | 0.98 | 1.5 | 0.79 | 3285 | 1.00672593 | CS |
| 260 | 0.07 | 9.09090909091 | 0.77 | 1.55 | 0.46 | 5099 | 0.87157348 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719006000 | 0.84 | 0.0200001 | 2.44 | 0.83 | 0.84 | 0.83 | 7500 |
| 1718919600 | 0.8199999 | 0 | 0.00 | 0.8199999 | 0.8199999 | 0.8199999 | 0 |
| 1718833200 | 0.8199999 | 0 | 0.00 | 0.8199999 | 0.8199999 | 0.8199999 | 13501 |
| 1718746800 | 0.8199999 | -0.02 | -2.38 | 0.8199999 | 0.8199999 | 0.8199999 | 2500 |
| 1718660400 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 0 |
| 1718401200 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 0 |
| 1718314800 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 491 |
| 1718228400 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 0 |
| 1718142000 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 0 |
| 1718055600 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 12 |
| 1717796400 | 0.84 | 0.04 | 5.00 | 0.83 | 0.84 | 0.83 | 3640 |
| 1717710000 | 0.8 | -0.02 | -2.44 | 0.8199999 | 0.8199999 | 0.8 | 10000 |
| 1717623600 | 0.8199999 | 0 | 0.00 | 0.8199999 | 0.8199999 | 0.8199999 | 2000 |
| 1717537200 | 0.8199999 | -0.02 | -2.38 | 0.8199999 | 0.8199999 | 0.8199999 | 1000 |
| 1717450800 | 0.84 | 0.03 | 3.70 | 0.84 | 0.84 | 0.84 | 1000 |
| 1717191600 | 0.81 | -0.01 | -1.22 | 0.81 | 0.81 | 0.81 | 2500 |
| 1717105200 | 0.8199999 | 0 | 0.00 | 0.8199999 | 0.8199999 | 0.8199999 | 0 |
| 1717018800 | 0.8199999 | 0 | 0.00 | 0.8199999 | 0.8199999 | 0.8199999 | 29 |
| 1716932400 | 0.8199999 | 0 | 0.00 | 0.8199999 | 0.8199999 | 0.8199999 | 0 |
| 1716846000 | 0.8199999 | 0 | 0.00 | 0.8199999 | 0.8199999 | 0.8199999 | 0 |
| 1716586800 | 0.8199999 | 0 | 0.00 | 0.8199999 | 0.8199999 | 0.8199999 | 0 |
| 1716500400 | 0.8199999 | 0 | 0.00 | 0.8199999 | 0.8199999 | 0.8199999 | 4000 |
| 1716414000 | 0.8199999 | 0 | 0.00 | 0.8199999 | 0.8199999 | 0.8199999 | 0 |
| 1716327600 | 0.8199999 | 0 | 0.00 | 0.8199999 | 0.8199999 | 0.8199999 | 200 |
| 1715982000 | 0.8199999 | -0.02 | -2.38 | 0.8199999 | 0.8199999 | 0.8199999 | 1000 |
| 1715895600 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 11 |
| 1715809200 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 0 |
| 1715722800 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 0 |
| 1715636400 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 15000 |
| 1715377200 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 0 |
| 1715290800 | 0.84 | -0.04 | -4.55 | 0.85 | 0.85 | 0.84 | 5000 |
| 1715204400 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 0 |
| 1715118000 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 0 |
| 1715031600 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 0 |
| 1714772400 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 1000 |
| 1714686000 | 0.88 | -0.01 | -1.12 | 0.85 | 0.88 | 0.85 | 9200 |
| 1714599600 | 0.89 | 0 | 0.00 | 0.89 | 0.89 | 0.89 | 20 |
| 1714513200 | 0.89 | 0 | 0.00 | 0.89 | 0.89 | 0.89 | 0 |
| 1714426800 | 0.89 | 0.05 | 5.95 | 0.84 | 0.89 | 0.84 | 1500 |
| 1714167600 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 0 |
| 1714081200 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 0 |
| 1713994800 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 0 |
| 1713908400 | 0.84 | -0.03 | -3.45 | 0.86 | 0.86 | 0.84 | 2500 |
| 1713822000 | 0.87 | 0.04 | 4.82 | 0.87 | 0.87 | 0.87 | 2000 |
| 1713562800 | 0.83 | -0.04 | -4.60 | 0.83 | 0.83 | 0.83 | 1000 |
| 1713476400 | 0.87 | 0 | 0.00 | 0.87 | 0.87 | 0.87 | 0 |
| 1713390000 | 0.87 | 0 | 0.00 | 0.87 | 0.87 | 0.87 | 0 |
| 1713303600 | 0.87 | 0 | 0.00 | 0.87 | 0.87 | 0.87 | 30 |
| 1713217200 | 0.87 | 0.01 | 1.16 | 0.87 | 0.87 | 0.87 | 1779 |
| 1712958000 | 0.86 | 0 | 0.00 | 0.86 | 0.86 | 0.86 | 0 |
| 1712871600 | 0.86 | 0 | 0.00 | 0.86 | 0.86 | 0.86 | 0 |
| 1712785200 | 0.86 | -0.01 | -1.15 | 0.86 | 0.86 | 0.86 | 500 |
| 1712698800 | 0.87 | 0 | 0.00 | 0.87 | 0.87 | 0.87 | 0 |
| 1712612400 | 0.87 | 0 | 0.00 | 0.87 | 0.87 | 0.87 | 0 |
| 1712353200 | 0.87 | 0 | 0.00 | 0.87 | 0.87 | 0.87 | 550 |
| 1712266800 | 0.87 | 0 | 0.00 | 0.87 | 0.87 | 0.87 | 0 |
| 1712180400 | 0.87 | 0 | 0.00 | 0.87 | 0.87 | 0.87 | 0 |
| 1712094000 | 0.87 | 0 | 0.00 | 0.87 | 0.87 | 0.87 | 0 |
| 1712007600 | 0.87 | 0.03 | 3.57 | 0.87 | 0.87 | 0.87 | 1000 |
| 1711662000 | 0.84 | -0.04 | -4.55 | 0.84 | 0.84 | 0.84 | 3300 |
| 1711575600 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 0 |
| 1711489200 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 500 |
| 1711402800 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 1000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
