Free Trial

Urbana (URB) Stock Chart & Stock Price History

→ top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL) (From Traders Agency) (Ad)
Free URB Stock Alerts
C$5.41
+0.18 (+3.44%)
(As of 04/22/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsHeadlinesInsider Trades

Urbana Stock Price Performance

5 Day
Performance
+1.31%
1 Month
Performance
+0.93%
3 Month
Performance
+7.13%
6 Month
Performance
+12.94%
Year-To-Date
Performance
+14.14%
1 Year
Performance
+33.91%
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 Banyan Hill Publishing
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.
See how you can invest alongside him

URB Stock Chart for Tuesday, April, 23, 2024

URB Chart by TradingView

Urbana Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started (Ad)

“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.

See how you can invest alongside him
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
02/07/2024C$5.20C$5.21
+0.19%		C$5.26C$5.203,287 shsC$52.10 million
02/06/2024C$5.20C$5.20C$5.23C$5.184,337 shsC$52 million
02/05/2024C$5.21C$5.20
-0.19%		C$5.23C$5.201,337 shsC$52 million
02/02/2024C$5.21C$5.21C$5.21C$5.21200 shsC$52.10 million
02/01/2024C$5.21C$5.21C$5.21C$5.21193 shsC$52.10 million
01/31/2024C$5.01C$5.21
+3.99%		C$5.21C$5.21193 shsC$52.10 million
01/30/2024C$5.01C$5.01C$5.10C$5.011,043 shsC$50.10 million
01/29/2024C$5.25C$5.01
-4.57%		C$5.10C$5.011,043 shsC$50.10 million
01/26/2024C$5.25C$5.25C$5.25C$5.25141 shsC$52.50 million
01/25/2024C$5.25C$5.25C$5.25C$5.25141 shsC$52.50 million
01/24/2024C$5.25C$5.25C$5.25C$5.25341 shsC$52.50 million
01/23/2024C$5.05C$5.25
+3.96%		C$5.25C$5.24755 shsC$52.50 million
01/22/2024C$5.05C$5.05C$5.05C$5.001,600 shsC$50.50 million

Related Companies:
This page (TSE:URB) was last updated on 4/23/2024 by MarketBeat.com Staff

From Our Partners
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
[Shocking] Elon Musk’s Plan To End Banks
Crypto 101 Media
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
The #1 Crypto for 2024
InvestorPlace
Man Who Predicted 2008: “This Will be Worse.”
Altimetry