Free Trial

Urbana (URB) Stock Chart & Stock Price History

→ Exposed: 10 CENT Crypto to Explode May 20th? (From True Market Insiders) (Ad)
Free URB Stock Alerts
C$5.16
-0.14 (-2.64%)
(As of 05/8/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsHeadlinesInsider Trades

Urbana Stock Price Performance

5 Day
Performance
-0.96%
1 Month
Performance
-3.55%
3 Month
Performance
-0.77%
6 Month
Performance
+8.63%
Year-To-Date
Performance
+8.86%
1 Year
Performance
+28.68%
Receive URB Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Urbana and its competitors with MarketBeat's FREE daily newsletter

Ad Paradigm Press
Bitcoin Rockets To Record High But Buy THIS Instead
Recently, Bitcoin smashed through its previous record high to hit $72,720. It’s made many, many people very rich. But one cryptocurrency expert and investing millionaire is declaring…
>>Click here to find out what it is.

URB Stock Chart for Thursday, May, 9, 2024

URB Chart by TradingView

Urbana Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/08/2024C$5.30C$5.16
-2.64%		C$5.28C$5.16842 shsC$51.60 million
05/07/2024C$5.31C$5.30
-0.19%		C$5.30C$5.30359 shsC$53 million
05/06/2024C$5.21C$5.31
+1.92%		C$5.31C$5.313,089 shsC$53.10 million
05/03/2024C$5.37C$5.21
-2.98%		C$5.21C$5.211,117 shsC$52.10 million
05/02/2024C$5.16C$5.37
+4.07%		C$5.37C$5.37332 shsC$53.70 million
05/01/2024C$5.16C$5.16C$5.16C$5.16137 shsC$51.60 million
04/30/2024C$5.48C$5.16
-5.84%		C$5.49C$5.163,319 shsC$51.60 million
04/29/2024C$5.48C$5.48C$5.48C$5.48117 shsC$54.80 million
04/26/2024C$5.37C$5.48
+2.05%		C$5.48C$5.48917 shsC$54.80 million
04/25/2024C$5.39C$5.37
-0.37%		C$5.43C$5.322,688 shsC$53.70 million
04/24/2024C$5.31C$5.39
+1.51%		C$5.39C$5.39418 shsC$53.90 million
04/23/2024C$5.41C$5.31
-1.85%		C$5.60C$5.31866 shsC$53.10 million
04/22/2024C$5.23C$5.41
+3.44%		C$5.41C$5.34317 shsC$54.10 million
04/19/2024C$5.40C$5.23
-3.15%		C$5.41C$5.23616 shsC$52.30 million
04/18/2024C$5.34C$5.40
+1.12%		C$5.40C$5.40718 shsC$54 million
04/17/2024C$5.41C$5.34
-1.29%		C$5.34C$5.231,317 shsC$53.40 million
04/16/2024C$5.31C$5.41
+1.88%		C$5.41C$5.172,673 shsC$54.10 million
04/15/2024C$5.73C$5.31
-7.33%		C$5.71C$5.311,865 shsC$53.10 million
04/12/2024C$5.32C$5.73
+7.71%		C$5.90C$5.73949 shsC$57.30 million
04/11/2024C$5.40C$5.32
-1.48%		C$5.61C$5.32709 shsC$53.20 million
04/10/2024C$5.35C$5.40
+0.93%		C$5.40C$5.40149 shsC$54 million
04/09/2024C$5.25C$5.35
+1.90%		C$5.37C$5.351,949 shsC$53.50 million
04/08/2024C$5.40C$5.25
-2.78%		C$5.95C$5.259,089 shsC$52.50 million
04/05/2024C$5.40C$5.40C$5.44C$5.40122 shsC$54 million
04/04/2024C$5.30C$5.40
+1.89%		C$5.44C$5.402,317 shsC$54 million
04/03/2024C$5.26C$5.30
+0.76%		C$5.30C$5.163,222 shsC$53 million
04/02/2024C$5.32C$5.26
-1.13%		C$5.41C$5.263,072 shsC$52.60 million
04/01/2024C$5.45C$5.32
-2.39%		C$5.36C$5.1717,443 shsC$53.20 million
03/29/2024C$5.45C$5.45C$5.45C$5.451,100 shsC$54.50 million
03/28/2024C$5.46C$5.45
-0.18%		C$5.45C$5.451,076 shsC$54.50 million
03/27/2024C$5.43C$5.46
+0.55%		C$5.46C$5.46320 shsC$54.60 million
03/26/2024C$5.44C$5.43
-0.18%		C$5.48C$5.436,564 shsC$54.30 million
03/25/2024C$5.36C$5.44
+1.49%		C$5.45C$5.367,219 shsC$54.40 million
03/22/2024C$5.29C$5.36
+1.32%		C$5.45C$5.353,986 shsC$53.60 million
03/21/2024C$5.24C$5.29
+0.95%		C$5.31C$5.243,722 shsC$52.90 million
03/20/2024C$5.05C$5.24
+3.76%		C$5.24C$5.24392 shsC$52.40 million
03/19/2024C$4.72C$5.05
+6.99%		C$5.40C$5.0512,092 shsC$50.50 million
03/18/2024C$5.17C$4.72
-8.70%		C$5.09C$4.723,506 shsC$47.20 million
03/15/2024C$5.30C$5.17
-2.45%		C$5.34C$5.175,019 shsC$51.70 million
03/14/2024C$5.26C$5.30
+0.76%		C$5.37C$5.3012,042 shsC$53 million
Bitcoin Rockets To Record High But Buy THIS Instead (Ad)

Recently, Bitcoin smashed through its previous record high to hit $72,720. It’s made many, many people very rich. But one cryptocurrency expert and investing millionaire is declaring…

>>Click here to find out what it is.
03/13/2024C$5.17C$5.26
+1.74%		C$5.38C$5.264,422 shsC$52.60 million
03/12/2024C$4.72C$5.17
+9.53%		C$5.29C$5.004,617 shsC$51.70 million
03/11/2024C$5.20C$4.72
-9.23%		C$5.22C$4.7210,015 shsC$47.20 million
03/08/2024C$5.30C$5.20
-1.89%		C$5.40C$5.2017,816 shsC$52 million
03/07/2024C$5.35C$5.30
-0.93%		C$6.16C$5.3017,224 shsC$53 million
03/06/2024C$5.27C$5.35
+1.52%		C$5.38C$5.354,817 shsC$53.50 million
03/05/2024C$5.23C$5.27
+0.76%		C$5.41C$5.275,062 shsC$52.70 million
03/04/2024C$5.35C$5.23
-2.24%		C$5.48C$5.237,984 shsC$52.30 million
03/01/2024C$5.29C$5.35
+1.13%		C$5.42C$5.353,452 shsC$53.50 million
02/29/2024C$5.26C$5.29
+0.57%		C$5.40C$5.295,271 shsC$52.90 million
02/28/2024C$5.24C$5.26
+0.38%		C$5.39C$5.264,316 shsC$52.60 million
02/27/2024C$5.30C$5.24
-1.13%		C$5.24C$5.226,216 shsC$52.40 million
02/26/2024C$5.40C$5.30
-1.85%		C$5.42C$5.304,450 shsC$53 million
02/23/2024C$5.22C$5.40
+3.45%		C$5.49C$5.2011,923 shsC$54 million
02/22/2024C$5.26C$5.22
-0.76%		C$5.38C$5.221,142 shsC$52.20 million
02/21/2024C$5.27C$5.26
-0.19%		C$5.26C$5.261,860 shsC$52.60 million
02/20/2024C$5.23C$5.27
+0.76%		C$5.44C$5.274,710 shsC$52.70 million
02/19/2024C$5.23C$5.23C$5.23C$5.23956 shsC$52.30 million
02/16/2024C$5.22C$5.23
+0.19%		C$5.23C$5.23956 shsC$52.30 million
02/15/2024C$5.21C$5.22
+0.19%		C$5.22C$5.211,410 shsC$52.20 million
02/14/2024C$5.20C$5.21
+0.19%		C$5.21C$5.21642 shsC$52.10 million
02/13/2024C$5.20C$5.20C$5.25C$5.209,083 shsC$52 million
02/12/2024C$5.20C$5.20C$5.25C$5.209,083 shsC$52 million
02/09/2024C$5.45C$5.20
-4.59%		C$5.25C$5.209,085 shsC$52 million
02/08/2024C$5.21C$5.45
+4.61%		C$5.62C$5.214,142 shsC$54.50 million

Related Companies:
This page (TSE:URB) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Urgent Nvidia Warning
Altimetry
348 million Americans lives to END as we know it?
The Oxford Club
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange