URBAN BARNS FOODS INC Historical Stock Prices

URBF 
$0.0301
*  
unch
unch
Get URBF Alerts
*Delayed - data as of Mar. 30, 2015 9:47 ET  -  Find a broker to begin trading URBF now


Community Rating:
View:    URBF Real Time
 
 
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 27-DEC-2014 TO 27-MAR-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.
9:47 N/A N/A N/A  0.0301 0
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
02/27/2015 0.0299 0.033 0.0299 0.033 219,440
02/26/2015 0.0298 0.0299 0.0298 0.0299 12,010
02/25/2015 0.0299 0.0299 0.0299 0.0299 00
02/24/2015 0.0311 0.0311 0.0252 0.0299 174,664
02/23/2015 0.0311 0.0329 0.0311 0.0329 10,822
02/20/2015 0.0321 0.0321 0.0315 0.0315 136,028
02/19/2015 0.0348 0.0348 0.0321 0.0321 77,611
02/18/2015 0.0348 0.0348 0.0348 0.0348 00
02/17/2015 0.0348 0.0348 0.0348 0.0348 19,250
02/13/2015 0.0349 0.0349 0.0349 0.0349 21,015
02/12/2015 0.0377 0.0377 0.0377 0.0377 20,016
02/11/2015 0.0322 0.0322 0.0322 0.0322 00
02/10/2015 0.0322 0.0322 0.0322 0.0322 00
02/09/2015 0.0322 0.0322 0.0322 0.0322 65,001
02/06/2015 0.035 0.035 0.035 0.035 134,005
02/05/2015 0.035 0.035 0.0336 0.0336 70,000
02/04/2015 0.0347 0.035 0.0347 0.035 2,000
02/03/2015 0.0344 0.0344 0.0321 0.0321 94,026
02/02/2015 0.036 0.036 0.0349 0.035 66,021
01/30/2015 0.0325 0.0335 0.0322 0.0335 81,852
01/29/2015 0.0321 0.0321 0.032 0.032 129,000
01/28/2015 0.038 0.038 0.0312 0.0312 35,705
01/27/2015 0.037 0.037 0.037 0.037 35,020
01/26/2015 0.034 0.038 0.034 0.038 703,799
01/23/2015 0.0311 0.0339 0.0311 0.0335 71,926
01/22/2015 0.0311 0.0329 0.03 0.0311 112,507
01/21/2015 0.035 0.035 0.035 0.035 00
01/20/2015 0.0311 0.038 0.0311 0.035 79,322
01/16/2015 0.0357 0.037 0.0357 0.037 99,995
01/15/2015 0.0357 0.0357 0.0357 0.0357 83,039
01/14/2015 0.0349 0.035 0.0349 0.035 664,000
01/13/2015 0.035 0.035 0.035 0.035 00
01/12/2015 0.037 0.037 0.035 0.035 213,000
01/09/2015 0.037 0.04 0.037 0.038 290,000
01/08/2015 0.037 0.037 0.037 0.037 25,783
01/07/2015 0.039 0.039 0.039 0.039 10,633
01/06/2015 0.04 0.04 0.04 0.04 00
01/05/2015 0.04 0.04 0.0365 0.04 27,500
01/02/2015 0.0349 0.0349 0.0349 0.0349 148,911
12/31/2014 0.0351 0.0351 0.031 0.031 146,866
12/30/2014 0.0352 0.0353 0.0352 0.0352 105,000
12/29/2014 0.0358 0.04 0.0358 0.04 52,005
*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?