Urbanfund Corp Historical Data - UFC | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Home
Investing
Stocks
Canada
TSXV
Urbanfund Corp (UFC)
Urbanfund Corp (UFC) Historical

Urbanfund Corp (UFC)

0.81

0.00

(0.00%)

Closed 27 April 6:00AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.07	9.45945945946	0.74	0.81	0.74	506	0.81	CS
4	0.01	1.25	0.8	0.82	0.72	1583	0.76253715	CS
12	-0.01	-1.21951219512	0.82	0.84	0.72	986	0.7878817	CS
26	0	0	0.81	0.89	0.72	1617	0.82327695	CS
52	-0.03	-3.57142857143	0.84	0.89	0.72	2001	0.81949588	CS
156	-0.38	-31.9327731092	1.19	1.24	0.72	1983	0.89275138	CS
260	0.18	28.5714285714	0.63	1.55	0.56	3280	0.88471884	CS

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1745617200	0.81	0	0.00	0.81	0.81	0.81	500
1745530800	0.81	0	0.00	0.81	0.81	0.81	25
1745444400	0.81	0	0.00	0.81	0.81	0.81	0
1745358000	0.81	0.07	9.46	0.81	0.81	0.81	2000
1745271600	0.74	0	0.00	0.74	0.74	0.74	0
1744926000	0.74	0	0.00	0.74	0.74	0.74	0
1744839600	0.74	0	0.00	0.74	0.74	0.74	0
1744753200	0.74	0	0.00	0.74	0.74	0.74	210
1744666800	0.74	0	0.00	0.74	0.74	0.74	0
1744407600	0.74	0	0.00	0.74	0.74	0.74	0
1744321200	0.74	0.02	2.78	0.74	0.74	0.74	4500
1744234800	0.72	0	0.00	0.72	0.72	0.72	0
1744148400	0.72	0	0.00	0.72	0.72	0.72	0
1744062000	0.72	-0.07	-8.86	0.79	0.79	0.72	11000
1743802800	0.79	-0.01	-1.25	0.79	0.79	0.79	1042
1743716400	0.8	-0.02	-2.44	0.8	0.8	0.8	10000
1743630000	0.8199999	0.0199999	2.50	0.8199999	0.8199999	0.8199999	1300
1743543600	0.8	0	0.00	0.8	0.8	0.8	0
1743457200	0.8	0	0.00	0.8	0.8	0.8	0
1743198000	0.8	0	0.00	0.8	0.8	0.8	0
1743111600	0.8	0	0.00	0.8	0.8	0.8	0
1743025200	0.8	0	0.00	0.8	0.8	0.8	1025
1742938800	0.8	0	0.00	0.8	0.8	0.8	0
1742852400	0.8	0	0.00	0.8	0.8	0.8	0
1742593200	0.8	0	0.00	0.8	0.8	0.8	0
1742506800	0.8	-0.01	-1.23	0.8	0.8	0.8	500
1742420400	0.81	0	0.00	0.81	0.81	0.81	0
1742334000	0.81	0	0.00	0.81	0.81	0.81	0
1742247600	0.81	0	0.00	0.81	0.81	0.81	0
1741988400	0.81	0	0.00	0.81	0.81	0.81	0
1741902000	0.81	0	0.00	0.81	0.81	0.81	0
1741815600	0.81	0	0.00	0.81	0.81	0.81	0
1741729200	0.81	0	0.00	0.81	0.81	0.81	2000
1741642800	0.81	0.01	1.25	0.81	0.81	0.81	1000
1741387200	0.8	0	0.00	0.8	0.8	0.8	0
1741300800	0.8	0	0.00	0.8	0.8	0.8	0
1741214400	0.8	0	0.00	0.8	0.8	0.8	0
1741128000	0.8	0	0.00	0.8	0.8	0.8	9000
1741041600	0.8	-0.04	-4.76	0.8	0.8	0.8	500
1740782400	0.84	0	0.00	0.84	0.84	0.84	0
1740696000	0.84	0.0200001	2.44	0.8	0.84	0.8	7000
1740609600	0.8199999	0.0099999	1.23	0.8199999	0.8199999	0.8199999	2501
1740523200	0.81	-0.03	-3.57	0.81	0.81	0.81	2029
1740436800	0.84	0	0.00	0.84	0.84	0.84	0
1740177600	0.84	0	0.00	0.84	0.84	0.84	0
1740091200	0.84	0	0.00	0.84	0.84	0.84	0
1740004800	0.84	0	0.00	0.84	0.84	0.84	0
1739918400	0.84	0	0.00	0.84	0.84	0.84	25
1739572800	0.84	0	0.00	0.84	0.84	0.84	54
1739486400	0.84	0	0.00	0.84	0.84	0.84	0
1739400000	0.84	0	0.00	0.84	0.84	0.84	0
1739313600	0.84	0	0.00	0.84	0.84	0.84	0
1739227200	0.84	0	0.00	0.84	0.84	0.84	0
1738968000	0.84	0	0.00	0.84	0.84	0.84	0
1738881600	0.84	0	0.00	0.84	0.84	0.84	500
1738795200	0.84	0	0.00	0.84	0.84	0.84	0
1738708800	0.84	0.0200001	2.44	0.84	0.84	0.84	500
1738622400	0.8199999	0	0.00	0.8199999	0.8199999	0.8199999	0
1738363200	0.8199999	0.0099999	1.23	0.8199999	0.8199999	0.8199999	500
1738276800	0.81	-0.03	-3.57	0.81	0.81	0.81	501
1738190400	0.84	0	0.00	0.84	0.84	0.84	130
1738104000	0.84	0.03	3.70	0.84	0.84	0.84	1500
1738017600	0.81	0	0.00	0.81	0.81	0.81	4000

SBI Rheos Hifumi

Extreme Networks

Real Consulting

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