Urban Barns Foods Inc. Historical Stock Prices

URBF 
$0.04
*  
0.0048
13.64%
Get URBF Alerts
*Delayed - data as of Sep. 22, 2014  -  Find a broker to begin trading URBF now


Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-JUN-2014 TO 22-SEP-2014

Date Open High Low Close / Last Volume
16:00 N/A  0.04  0.038  0.04 251,176
09/22/2014 0.038 0.04 0.038 0.04 251,176
09/19/2014 0.038 0.039 0.0352 0.0352 476,000
09/18/2014 0.039 0.039 0.039 0.039 00
09/17/2014 0.0398 0.0398 0.039 0.039 16,502
09/16/2014 0.035 0.0397 0.035 0.0397 40,243
09/15/2014 0.037 0.0373 0.035 0.0373 36,500
09/12/2014 0.033 0.0369 0.032 0.0349 231,501
09/11/2014 0.0376 0.0376 0.0333 0.0334 306,114
09/10/2014 0.0325 0.04 0.0314 0.0331 319,800
09/09/2014 0.039 0.0399 0.0312 0.0327 319,600
09/08/2014 0.04 0.04 0.0336 0.04 396,200
09/05/2014 0.043 0.043 0.04 0.04 134,200
09/04/2014 0.045 0.045 0.045 0.045 132,000
09/03/2014 0.05 0.05 0.0449 0.045 266,638
09/02/2014 0.0474 0.055 0.0473 0.0545 1,810,500
08/29/2014 0.0426 0.0426 0.0426 0.0426 00
08/28/2014 0.0426 0.0426 0.0426 0.0426 00
08/27/2014 0.0426 0.0426 0.0426 0.0426 00
08/26/2014 0.0405 0.0426 0.0405 0.0426 19,005
08/25/2014 0.0405 0.0428 0.0405 0.0407 104,564
08/22/2014 0.0426 0.0428 0.04 0.04 11,825
08/21/2014 0.0428 0.0428 0.0426 0.0426 5,024
08/20/2014 0.0449 0.0449 0.0425 0.0425 38,479
08/19/2014 0.0449 0.0449 0.0449 0.0449 00
08/18/2014 0.0449 0.0449 0.0449 0.0449 761
08/15/2014 0.0451 0.0451 0.045 0.045 44,998
08/14/2014 0.0476 0.0476 0.0476 0.0476 200
08/13/2014 0.0451 0.0451 0.0451 0.0451 50,003
08/12/2014 0.0451 0.0451 0.0451 0.0451 95,000
08/11/2014 0.0479 0.0479 0.0451 0.0451 19,700
08/08/2014 0.0483 0.0483 0.0483 0.0483 80,000
08/07/2014 0.0484 0.0484 0.0483 0.0483 55,100
08/06/2014 0.046 0.05 0.0451 0.0451 124,305
08/05/2014 0.049 0.049 0.0453 0.0453 9,600
08/04/2014 0.048 0.05 0.0453 0.0453 284,800
08/01/2014 0.0453 0.0453 0.0453 0.0453 1,000
07/31/2014 0.0455 0.0459 0.0455 0.0459 13,335
07/30/2014 0.0455 0.0455 0.0455 0.0455 00
07/29/2014 0.0455 0.0455 0.0455 0.0455 20,385
07/28/2014 0.0455 0.049 0.0455 0.049 67,868
07/25/2014 0.049 0.049 0.049 0.049 11,000
07/24/2014 0.0451 0.0451 0.0451 0.0451 2,000
07/23/2014 0.048 0.048 0.048 0.048 5,001
07/22/2014 0.049 0.049 0.044 0.049 76,200
07/21/2014 0.045 0.049 0.0426 0.049 56,851
07/18/2014 0.0451 0.0451 0.0451 0.0451 5,002
07/17/2014 0.0476 0.0476 0.0451 0.0451 208,000
07/16/2014 0.0475 0.0475 0.0475 0.0475 00
07/15/2014 0.0475 0.0475 0.0475 0.0475 50,000
07/14/2014 0.05 0.05 0.05 0.05 145,000
07/11/2014 0.05 0.05 0.05 0.05 10,010
07/10/2014 0.05 0.05 0.05 0.05 2,345
07/09/2014 0.05 0.05 0.05 0.05 100,000
07/08/2014 0.05 0.05 0.05 0.05 167,386
07/07/2014 0.051 0.051 0.05 0.05 285,000
07/03/2014 0.051 0.051 0.051 0.051 00
07/02/2014 0.051 0.051 0.051 0.051 15,360
07/01/2014 0.049 0.049 0.049 0.049 90,002
06/30/2014 0.05 0.05 0.049 0.05 1,068,969
06/27/2014 0.0528 0.0528 0.0528 0.0528 00
06/26/2014 0.0528 0.0528 0.0528 0.0528 9,509
06/25/2014 0.053 0.053 0.05 0.053 173,975
06/24/2014 0.051 0.054 0.051 0.052 90,732
06/23/2014 0.054 0.054 0.05 0.05 527,098
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?