Quantcast

Urban Barns Foods Inc Historical Stock Prices

URBF 
0.001100
*  
unch
unch
Get URBF Alerts
*Delayed - data as of Aug. 16, 2019  -  Find a broker to begin trading URBF now


Community Rating:
View:    URBF Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 16-MAY-2019 TO 16-AUG-2019

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 N/A N/A 0.0011 0
08/16/2019 0.0011 0.0011 0.0011 0.0011 00
08/15/2019 0.0011 0.0011 0.0011 0.0011 00
08/14/2019 0.0011 0.0011 0.0011 0.0011 00
08/13/2019 0.0011 0.0011 0.0011 0.0011 00
08/12/2019 0.0011 0.0011 0.0011 0.0011 00
08/09/2019 0.0011 0.0011 0.0011 0.0011 00
08/08/2019 0.0011 0.0011 0.0011 0.0011 00
08/07/2019 0.0011 0.0011 0.0011 0.0011 00
08/06/2019 0.0011 0.0011 0.0011 0.0011 100,000
08/05/2019 0.0012 0.0012 0.0012 0.0012 00
08/02/2019 0.0012 0.0012 0.0012 0.0012 00
08/01/2019 0.0012 0.0012 0.0012 0.0012 00
07/31/2019 0.0011 0.0012 0.0011 0.0012 210,000
07/30/2019 0.0011 0.0011 0.0011 0.0011 00
07/29/2019 0.0011 0.0011 0.0011 0.0011 00
07/26/2019 0.0011 0.0011 0.0011 0.0011 00
07/25/2019 0.0011 0.0011 0.0011 0.0011 00
07/24/2019 0.0011 0.0012 0.0011 0.0011 699,996
07/23/2019 0.0011 0.0011 0.0011 0.0011 00
07/22/2019 0.0011 0.0011 0.0011 0.0011 00
07/19/2019 0.0011 0.0011 0.0011 0.0011 00
07/18/2019 0.0012 0.0012 0.0011 0.0011 400,001
07/17/2019 0.0012 0.0012 0.0012 0.0012 245,001
07/16/2019 0.0011 0.0011 0.0011 0.0011 00
07/15/2019 0.0011 0.0011 0.0011 0.0011 00
07/12/2019 0.0011 0.0011 0.0011 0.0011 00
07/11/2019 0.0011 0.0011 0.0011 0.0011 00
07/10/2019 0.0011 0.0011 0.0011 0.0011 00
07/09/2019 0.0011 0.0011 0.0011 0.0011 00
07/08/2019 0.0011 0.0011 0.0011 0.0011 2,025
07/05/2019 0.001 0.001 0.001 0.001 00
07/03/2019 0.001 0.001 0.001 0.001 00
07/02/2019 0.001 0.001 0.001 0.001 00
07/01/2019 0.001 0.001 0.001 0.001 00
06/28/2019 0.001 0.001 0.001 0.001 135,001
06/27/2019 0.001 0.001 0.001 0.001 00
06/26/2019 0.0008 0.0013 0.0008 0.001 2,852,361
06/25/2019 0.0008 0.0009 0.0008 0.0009 250,000
06/24/2019 0.0008 0.0008 0.0008 0.0008 617,362
06/21/2019 0.001 0.001 0.0008 0.0008 2,403,000
06/20/2019 0.001 0.001 0.001 0.001 00
06/19/2019 0.001 0.001 0.001 0.001 00
06/18/2019 0.001 0.001 0.001 0.001 00
06/17/2019 0.001 0.001 0.001 0.001 00
06/14/2019 0.001 0.001 0.001 0.001 00
06/13/2019 0.001 0.001 0.001 0.001 00
06/12/2019 0.001 0.001 0.001 0.001 00
06/11/2019 0.0008 0.001 0.0008 0.001 800,100
06/10/2019 0.0008 0.0008 0.0008 0.0008 00
06/07/2019 0.0008 0.0008 0.0008 0.0008 00
06/06/2019 0.0008 0.0008 0.0008 0.0008 00
06/05/2019 0.0008 0.0008 0.0008 0.0008 77,000
06/04/2019 0.0009 0.0012 0.0009 0.0012 825,000
06/03/2019 0.0008 0.0008 0.0008 0.0008 125,000
05/31/2019 0.0008 0.0008 0.0008 0.0008 00
05/30/2019 0.0008 0.0008 0.0008 0.0008 100,000
05/29/2019 0.0006 0.0006 0.0006 0.0006 365,000
05/28/2019 0.0006 0.0006 0.0006 0.0006 378,750
05/24/2019 0.0007 0.0007 0.0007 0.0007 00
05/23/2019 0.0007 0.0007 0.0007 0.0007 00
05/22/2019 0.0007 0.0007 0.0007 0.0007 00
05/21/2019 0.0007 0.0007 0.0007 0.0007 00
05/20/2019 0.0007 0.0007 0.0007 0.0007 00
05/17/2019 0.0007 0.0007 0.0007 0.0007 00
05/16/2019 0.0007 0.0007 0.0007 0.0007 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?



Smart Portfolio