Urbana Corp (PK) (UBAAF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0011 | -0.0266434142324 | 4.1286 | 4.1286 | 4 | 7107 | 4.12472482 | CS |
| 4 | -0.1725 | -4.01162790698 | 4.3 | 4.5395 | 4 | 5318 | 4.27541719 | CS |
| 12 | 0.1675 | 4.2297979798 | 3.96 | 4.75 | 3.75 | 8138 | 4.15531997 | CS |
| 26 | 0.4527 | 12.3190377708 | 3.6748 | 4.75 | 3.6 | 5953 | 4.01615752 | CS |
| 52 | 0.6283 | 17.9555326932 | 3.4992 | 4.75 | 3.2 | 5729 | 3.73076338 | CS |
| 156 | 1.4351 | 53.3018867925 | 2.6924 | 4.75 | 0.0012 | 7123 | 3.30295224 | CS |
| 260 | 2.2275 | 117.236842105 | 1.9 | 4.75 | 0.0012 | 5881 | 3.02467973 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740781740 | 4.1275 | 0 | 0.00 | 4.1275 | 4.1275 | 4.1275 | 0 |
| 1740695340 | 4.1275 | 0.03 | 0.67 | 4.1 | 4.1275 | 4 | 15715 |
| 1740608400 | 4.1 | -0.02 | -0.44 | 4.1 | 4.1 | 4.1 | 415 |
| 1740522480 | 4.1183 | -0.33 | -7.45 | 4.1285999 | 4.1285999 | 4.11 | 5191 |
| 1740435960 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1740176760 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1740090360 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1740003960 | 4.45 | 0.11 | 2.54 | 4.3608 | 4.5395 | 4.3608 | 10038 |
| 1739917740 | 4.3396 | -0.01 | -0.24 | 4.3113 | 4.3396 | 4.3113 | 2864 |
| 1739571600 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1739485200 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1739398800 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1739312400 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1739226000 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 5015 |
| 1738966800 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1738880400 | 4.35 | 0.01 | 0.22 | 4.3017 | 4.35 | 4.3017 | 11110 |
| 1738794000 | 4.3404999 | 0.07 | 1.56 | 4.3404999 | 4.3404999 | 4.3404999 | 310 |
| 1738708080 | 4.2739 | -0.03 | -0.61 | 4.2739 | 4.2739 | 4.2739 | 311 |
| 1738621200 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1738362000 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 2208 |
| 1738276080 | 4.3 | 0.05 | 1.18 | 4.3 | 4.3 | 4.3 | 22806 |
| 1738189680 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1738103280 | 4.25 | 0 | 0.00 | 4.1697 | 4.45 | 4.1697 | 4922 |
| 1738016820 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1737757620 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1737671220 | 4.25 | 0.15 | 3.66 | 4.25 | 4.25 | 4.25 | 3192 |
| 1737584640 | 4.1 | -0.05 | -1.20 | 4.1 | 4.1 | 4.1 | 1315 |
| 1737498540 | 4.15 | -0.6 | -12.63 | 4.14 | 4.15 | 4.14 | 7131 |
| 1737152880 | 4.75 | 0.45 | 10.47 | 4.75 | 4.75 | 4.75 | 4180 |
| 1737066120 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1736979720 | 4.3 | 0.1 | 2.38 | 4.25 | 4.3 | 4.25 | 10511 |
| 1736893380 | 4.2 | 0.05 | 1.20 | 4.2 | 4.2 | 4.2 | 23769 |
| 1736806800 | 4.15 | -0 | -0.10 | 4.15 | 4.15 | 4.15 | 5411 |
| 1736547720 | 4.154 | 0.13 | 3.20 | 4.1 | 4.1609 | 4.0199999 | 63515 |
| 1736375340 | 4.025 | -0.08 | -1.86 | 4 | 4.18 | 3.95 | 16050 |
| 1736288760 | 4.1013 | 0 | 0.00 | 4.1013 | 4.1013 | 4.1013 | 0 |
| 1736202360 | 4.1013 | 0.11 | 2.82 | 4.05 | 4.15 | 4.05 | 4864 |
| 1735943340 | 3.989 | 0 | 0.00 | 3.989 | 3.989 | 3.989 | 0 |
| 1735856940 | 3.989 | 0 | 0.00 | 3.989 | 3.989 | 3.989 | 0 |
| 1735684140 | 3.989 | 0 | 0.00 | 3.989 | 3.989 | 3.989 | 0 |
| 1735597740 | 3.989 | 0.05 | 1.27 | 3.9906 | 3.9911 | 3.989 | 3531 |
| 1735338000 | 3.9389 | 0.11 | 2.86 | 4.0897 | 4.1 | 3.9389 | 10917 |
| 1735251600 | 3.8295 | 0 | 0.00 | 3.8295 | 3.8295 | 3.8295 | 0 |
| 1735078800 | 3.8295 | 0 | 0.00 | 3.8295 | 3.8295 | 3.8295 | 0 |
| 1734992400 | 3.8295 | 0.08 | 2.12 | 3.8293 | 3.8295 | 3.8293 | 1570 |
| 1734733200 | 3.75 | -0.18 | -4.63 | 3.75 | 3.75 | 3.75 | 3086 |
| 1734646800 | 3.9321 | 0.05 | 1.35 | 3.9321 | 3.9321 | 3.9321 | 5147 |
| 1734560940 | 3.8796 | 0.1 | 2.63 | 3.78 | 3.883 | 3.78 | 12623 |
| 1734474360 | 3.78 | -0.12 | -3.08 | 3.78 | 3.78 | 3.75 | 2345 |
| 1734388140 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1734128940 | 3.9 | 0.01 | 0.26 | 3.9 | 3.9 | 3.9 | 268 |
| 1734042300 | 3.89 | 0 | 0.00 | 3.89 | 3.89 | 3.89 | 0 |
| 1733955900 | 3.89 | -0.11 | -2.75 | 3.89 | 3.89 | 3.89 | 914 |
| 1733869200 | 4 | 0.25 | 6.67 | 4 | 4 | 4 | 2220 |
| 1733782800 | 3.75 | -0.2 | -5.06 | 3.96 | 4.05 | 3.75 | 5101 |
| 1733523780 | 3.9499 | 0 | 0.00 | 3.9499 | 3.9499 | 3.9499 | 0 |
| 1733437380 | 3.9499 | 0 | 0.00 | 3.9499 | 3.9499 | 3.9499 | 0 |
| 1733350980 | 3.9499 | 0.2 | 5.33 | 3.9499 | 3.9499 | 3.9499 | 2195 |
| 1733264580 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
| 1733178180 | 3.75 | -0.15 | -3.85 | 3.75 | 3.75 | 3.75 | 220 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
