URBAN BARNS FOODS INC Historical Stock Prices

URBF 
$0.0249
*  
0.0028
12.67 %
Get URBF Alerts
*Delayed - data as of Jun. 2, 2015  -  Find a broker to begin trading URBF now


Community Rating:
View:    URBF After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-MAR-2015 TO 01-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  0.0249  0.0249  0.0249 3,000
06/01/2015 0.0222 0.0222 0.022 0.022 425,110
05/29/2015 0.0221 0.0221 0.0221 0.0221 4,460
05/28/2015 0.028 0.029 0.025 0.025 43,252
05/27/2015 0.029 0.029 0.029 0.029 25,042
05/26/2015 0.029 0.029 0.029 0.029 2,000
05/22/2015 0.0265 0.029 0.0265 0.029 388,205
05/21/2015 0.0261 0.0261 0.0261 0.0261 00
05/20/2015 0.026 0.0291 0.026 0.0261 275,008
05/19/2015 0.0245 0.025 0.0245 0.025 1,313,310
05/18/2015 0.0245 0.0245 0.0245 0.0245 00
05/15/2015 0.0245 0.0245 0.0245 0.0245 22,098
05/14/2015 0.0201 0.0245 0.0201 0.0245 30,500
05/13/2015 0.02 0.02 0.0195 0.02 127,500
05/12/2015 0.0242 0.0242 0.02 0.02 16,805
05/11/2015 0.0235 0.0244 0.0221 0.0244 59,000
05/08/2015 0.0244 0.0244 0.0226 0.0237 19,722
05/07/2015 0.021 0.0239 0.02 0.0237 993,750
05/06/2015 0.0245 0.0245 0.024 0.024 146,004
05/05/2015 0.024 0.024 0.024 0.024 00
05/04/2015 0.024 0.024 0.024 0.024 00
05/01/2015 0.0243 0.0245 0.0213 0.024 82,776
04/30/2015 0.025 0.025 0.024 0.0245 118,000
04/29/2015 0.03 0.03 0.026 0.026 245,002
04/28/2015 0.029 0.03 0.0285 0.03 74,000
04/27/2015 0.0289 0.0289 0.0289 0.0289 12,400
04/24/2015 0.025 0.028 0.025 0.0277 32,613
04/23/2015 0.023 0.0289 0.023 0.0279 104,651
04/22/2015 0.02 0.02 0.02 0.02 00
04/21/2015 0.0221 0.0228 0.02 0.02 100,000
04/20/2015 0.024 0.025 0.024 0.025 268,060
04/17/2015 0.0202 0.0202 0.02 0.02 10,202
04/16/2015 0.0225 0.024 0.0225 0.024 20,350
04/15/2015 0.025 0.025 0.02 0.0201 60,017
04/14/2015 0.018 0.025 0.018 0.025 134,800
04/13/2015 0.0251 0.0251 0.016 0.0239 706,155
04/10/2015 0.0259 0.0259 0.025 0.025 300,000
04/09/2015 0.0259 0.0259 0.0259 0.0259 00
04/08/2015 0.0259 0.0259 0.0259 0.0259 200
04/07/2015 0.0319 0.032 0.0259 0.032 182,700
04/06/2015 0.0256 0.0256 0.0256 0.0256 00
04/02/2015 0.031 0.031 0.0256 0.0256 315,205
04/01/2015 0.0345 0.0345 0.032 0.032 12,500
03/31/2015 0.0301 0.0301 0.0301 0.0301 225
03/30/2015 0.0301 0.034 0.0301 0.0301 50,300
03/27/2015 0.033 0.033 0.0301 0.0301 305,300
03/26/2015 0.033 0.033 0.031 0.033 175,550
03/25/2015 0.0284 0.031 0.0284 0.031 505,323
03/24/2015 0.0251 0.03 0.0251 0.0251 41,840
03/23/2015 0.0222 0.0298 0.0221 0.026 71,255
03/20/2015 0.025 0.0299 0.0201 0.0201 103,243
03/19/2015 0.028 0.028 0.0214 0.025 114,800
03/18/2015 0.0278 0.0278 0.0278 0.0278 20,000
03/17/2015 0.0278 0.0278 0.0278 0.0278 25,000
03/16/2015 0.025 0.025 0.025 0.025 19,000
03/13/2015 0.024 0.0249 0.0221 0.0249 225,316
03/12/2015 0.023 0.0277 0.021 0.021 82,500
03/11/2015 0.021 0.021 0.021 0.021 1,003
03/10/2015 0.0212 0.0219 0.0211 0.0212 145,500
03/09/2015 0.03 0.03 0.03 0.03 35,001
03/06/2015 0.03 0.03 0.03 0.03 00
03/05/2015 0.03 0.03 0.03 0.03 3,507
03/04/2015 0.021 0.03 0.021 0.03 117,000
03/03/2015 0.03 0.03 0.03 0.03 60,000
03/02/2015 0.033 0.033 0.033 0.033 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?