Urbana Corporation (UBAAF)
OTCMKTS
· Delayed Price · Currency is USD
4.100
0.00 (0.00%)
Apr 17, 2025, 4:00 PM EDT
Urbana Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 3.55 | 4.10 | 3.55 | 4.10 | 4.10 | 1.33% | 1,442 |
| Apr 16, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | 10 |
| Apr 15, 2025 | 3.92 | 4.05 | 3.89 | 4.05 | 4.05 | 12.39% | 21,750 |
| Apr 14, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 10 |
| Apr 11, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 20 |
| Apr 10, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 20 |
| Apr 9, 2025 | 3.65 | 3.65 | 3.60 | 3.60 | 3.60 | -6.49% | 9,901 |
| Apr 8, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | 20 |
| Apr 7, 2025 | 3.75 | 3.85 | 3.75 | 3.85 | 3.85 | -2.53% | 7,691 |
| Apr 4, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -1.25% | 5,080 |
| Apr 3, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.14% | 3,105 |
| Apr 2, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | 15 |
| Apr 1, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | 15 |
| Mar 31, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | 15 |
| Mar 28, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 2.43% | 415 |
| Mar 27, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | 15 |
| Mar 26, 2025 | 4.20 | 4.20 | 3.95 | 3.95 | 3.95 | -5.95% | 943 |
| Mar 25, 2025 | 4.19 | 4.20 | 4.19 | 4.20 | 4.20 | 1.20% | 2,096 |
| Mar 24, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | 15 |
| Mar 21, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | 15 |
| Mar 20, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | 243 |
| Mar 19, 2025 | 4.15 | 4.15 | 4.14 | 4.15 | 4.15 | 0.44% | 6,015 |
| Mar 18, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - | 3,934 |
| Mar 17, 2025 | 4.15 | 4.15 | 4.13 | 4.13 | 4.13 | 1.67% | 6,083 |
| Mar 14, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 2.89% | 348 |
| Mar 13, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | 15 |
| Mar 12, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | 15 |
| Mar 11, 2025 | 4.05 | 4.05 | 3.95 | 3.95 | 3.95 | -4.13% | 3,465 |
| Mar 10, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -2.90% | 172 |
| Mar 7, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | 38 |
| Mar 6, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | 15 |
| Mar 5, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 1.97% | 8,833 |
| Mar 4, 2025 | 4.11 | 4.21 | 4.08 | 4.16 | 4.16 | 0.80% | 28,955 |
| Mar 3, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - | 1,811 |
| Feb 28, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - | 11 |
| Feb 27, 2025 | 4.10 | 4.13 | 4.00 | 4.13 | 4.13 | 0.68% | 15,715 |
| Feb 26, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.44% | 415 |
| Feb 25, 2025 | 4.13 | 4.13 | 4.11 | 4.12 | 4.12 | -7.46% | 5,191 |
| Feb 24, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | 57 |
| Feb 21, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | 23 |
| Feb 20, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | 90 |
| Feb 19, 2025 | 4.36 | 4.54 | 4.36 | 4.45 | 4.45 | 2.53% | 10,038 |
| Feb 18, 2025 | 4.31 | 4.34 | 4.31 | 4.34 | 4.34 | -0.23% | 2,864 |
| Feb 14, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | 15 |
| Feb 13, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | 15 |
| Feb 12, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | 20 |
| Feb 11, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | 15 |
| Feb 10, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | 5,015 |
| Feb 7, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | 1,743 |
| Feb 6, 2025 | 4.30 | 4.35 | 4.30 | 4.35 | 4.35 | 0.21% | 11,110 |