Urbana Corporation Historical Data - URB.A | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
CSE
Urbana Corporation (URB.A)
Urbana Corporation (URB.A) Historical

Urbana Corporation (URB.A)

6.15

0.00

(0.00%)

Closed 17 February 8:00AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.12	1.99004975124	6.03	6.2	6.02	113	6.12730496	CS
4	0.06	0.985221674877	6.09	6.22	5.9	248	6.04376768	CS
12	0.6	10.8108108108	5.55	6.22	5.33	204	5.93131898	CS
26	1.4	29.4736842105	4.75	6.22	4.75	201	5.51680534	CS
52	1.58	34.5733041575	4.57	6.22	4.56	145	5.2762001	CS
156	2.69	77.7456647399	3.46	6.22	3.46	156	4.3004709	CS
260	3.36	120.430107527	2.79	6.22	1.87	115	4.0744884	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1739570700	6.15	0	0.00	6.15	6.15	6.15	0
1739484300	6.15	-0.05	-0.81	6.15	6.15	6.15	100
1739397900	6.2	0	0.00	6.2	6.2	6.2	0
1739311500	6.2	0	0.00	6.2	6.2	6.2	0
1739225100	6.2	0.18	2.99	6.14	6.2	6.14	264
1738965900	6.0199999	-0.11	-1.79	6.03	6.03	6.0199999	200
1738879500	6.13	-0.03	-0.49	6.21	6.21	6.13	240
1738793100	6.16	0.01	0.16	6.11	6.16	6.11	300
1738706700	6.15	-0.05	-0.81	6.12	6.15	6.12	251
1738620300	6.2	0	0.00	6.2	6.2	6.2	4
1738361100	6.2	0	0.00	6.2	6.2	6.2	191
1738274700	6.2	0.22	3.68	6.22	6.22	6.11	400
1738188300	5.98	0	0.00	5.98	5.98	5.98	0
1738101900	5.98	0.08	1.36	5.94	5.98	5.94	200
1738015500	5.9	0	0.00	5.9	5.9	5.9	0
1737756300	5.9	-0.06	-1.01	5.9	5.9	5.9	100
1737669900	5.96	0	0.00	5.94	6	5.94	700
1737583500	5.96	-0.01	-0.17	5.99	5.99	5.95	1300
1737497100	5.97	-0.12	-1.97	5.95	5.97	5.95	500
1737410700	6.09	0	0.00	6.09	6.09	6.09	0
1737151500	6.09	-0.03	-0.49	6.09	6.09	6.09	200
1737065100	6.12	-0.05	-0.81	6.12	6.12	6.12	136
1736978700	6.17	0.14	2.32	6.12	6.17	6.12	2100
1736892300	6.03	-0.04	-0.66	6.0199999	6.03	6.0199999	400
1736805900	6.07	-0.05	-0.82	6.07	6.07	6.07	100
1736546700	6.12	0	0.00	6.12	6.12	6.12	0
1736460300	6.12	0.11	1.83	6.08	6.12	6.08	200
1736373900	6.01	0.11	1.86	6.01	6.01	6.01	300
1736287500	5.9	0.05	0.85	5.9	5.9	5.9	100
1736201100	5.85	0.05	0.86	5.89	5.89	5.82	500
1735941900	5.8	0.01	0.17	5.8	5.8	5.8	100
1735855500	5.79	0.04	0.70	5.79	5.79	5.79	100
1735682700	5.75	0	0.00	5.75	5.75	5.75	0
1735596300	5.75	0	0.00	5.75	5.75	5.75	0
1735337100	5.75	0.1	1.77	5.9	5.9	5.67	424
1735077900	5.65	0	0.00	5.65	5.65	5.65	0
1734991500	5.65	0	0.00	5.65	5.65	5.65	0
1734732300	5.65	0	0.00	5.65	5.65	5.65	0
1734645900	5.65	0.32	6.00	5.65	5.65	5.65	100
1734559500	5.33	0	0.00	5.33	5.33	5.33	0
1734473100	5.33	-0.17	-3.09	5.33	5.33	5.33	100
1734386700	5.5	0	0.00	5.5	5.5	5.5	0
1734127500	5.5	0.05	0.92	5.5	5.5	5.5	100
1734041100	5.45	0	0.00	5.45	5.45	5.45	0
1733954700	5.45	0	0.00	5.45	5.45	5.45	0
1733868300	5.45	-0.03	-0.55	5.42	5.45	5.42	200
1733781900	5.48	0	0.00	5.48	5.48	5.48	0
1733522700	5.48	0	0.00	5.48	5.48	5.48	0
1733436300	5.48	0	0.00	5.43	5.48	5.43	200
1733349900	5.48	0	0.00	5.48	5.48	5.48	0
1733263500	5.48	0.02	0.37	5.48	5.48	5.48	135
1733177100	5.46	0.11	2.06	5.46	5.46	5.46	100
1732917900	5.35	0	0.00	5.35	5.35	5.35	0
1732831500	5.35	-0.07	-1.29	5.4	5.4	5.35	200
1732745100	5.42	-0.17	-3.04	5.5199999	5.5199999	5.34	800
1732658700	5.59	0	0.00	5.59	5.59	5.59	0
1732572300	5.59	0.04	0.72	5.59	5.59	5.59	100
1732313100	5.55	0.01	0.18	5.55	5.55	5.55	170
1732226700	5.54	0.01	0.18	5.42	5.54	5.42	200
1732140300	5.53	-0.07	-1.25	5.49	5.53	5.41	400
1732053900	5.6	0	0.00	5.6	5.6	5.6	0
1731967500	5.6	0.19	3.51	5.6	5.6	5.6	100

Akamai Technologies

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions