Urbana Corporation (UBAAF)
OTCMKTS
· Delayed Price · Currency is USD
3.750
-0.180 (-4.58%)
Dec 20, 2024, 4:00 PM EST
Urbana Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2024 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 2.13% | 1,570 |
| Dec 20, 2024 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -4.63% | 3,086 |
| Dec 19, 2024 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 1.34% | 5,147 |
| Dec 18, 2024 | 3.78 | 3.88 | 3.78 | 3.88 | 3.88 | 2.65% | 12,623 |
| Dec 17, 2024 | 3.78 | 3.78 | 3.75 | 3.78 | 3.78 | -3.08% | 2,345 |
| Dec 16, 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 20 |
| Dec 13, 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.26% | 268 |
| Dec 12, 2024 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | 120 |
| Dec 11, 2024 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -2.75% | 914 |
| Dec 10, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 6.67% | 2,220 |
| Dec 9, 2024 | 3.96 | 4.05 | 3.75 | 3.75 | 3.75 | -5.06% | 5,101 |
| Dec 6, 2024 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | 753 |
| Dec 5, 2024 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | 120 |
| Dec 4, 2024 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 5.33% | 2,195 |
| Dec 3, 2024 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 2,687 |
| Dec 2, 2024 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -3.85% | 220 |
| Nov 29, 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 1,580 |
| Nov 27, 2024 | 4.00 | 4.00 | 3.90 | 3.90 | 3.90 | - | 4,520 |
| Nov 26, 2024 | 4.00 | 4.00 | 3.90 | 3.90 | 3.90 | -1.27% | 820 |
| Nov 25, 2024 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | 220 |
| Nov 22, 2024 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -1.25% | 1,420 |
| Nov 21, 2024 | 3.98 | 4.00 | 3.96 | 4.00 | 4.00 | 1.27% | 1,159 |
| Nov 20, 2024 | 3.92 | 3.95 | 3.92 | 3.95 | 3.95 | 0.53% | 11,570 |
| Nov 19, 2024 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 1.26% | 1,489 |
| Nov 18, 2024 | 3.95 | 4.00 | 3.88 | 3.88 | 3.88 | -3.00% | 6,815 |
| Nov 15, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 2.56% | 1,520 |
| Nov 14, 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -1.27% | 1,220 |
| Nov 13, 2024 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | 120 |
| Nov 12, 2024 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 2.60% | 869 |
| Nov 11, 2024 | 3.70 | 3.88 | 3.70 | 3.85 | 3.85 | -0.21% | 671 |
| Nov 8, 2024 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | 383 |
| Nov 7, 2024 | 3.85 | 3.86 | 3.85 | 3.86 | 3.86 | 1.53% | 673 |
| Nov 6, 2024 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 220 |
| Nov 5, 2024 | 3.79 | 3.80 | 3.76 | 3.80 | 3.80 | 0.26% | 5,944 |
| Nov 4, 2024 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | - | 220 |
| Nov 1, 2024 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | - | 220 |
| Oct 31, 2024 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | - | 1,634 |
| Oct 30, 2024 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 0.26% | 4,046 |
| Oct 29, 2024 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | 20 |
| Oct 28, 2024 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 2.16% | 270 |
| Oct 25, 2024 | 3.83 | 3.83 | 3.70 | 3.70 | 3.70 | -7.50% | 13,870 |
| Oct 24, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 2.56% | 345 |
| Oct 23, 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.26% | 244 |
| Oct 22, 2024 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | 620 |
| Oct 21, 2024 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | 108 |
| Oct 18, 2024 | 4.00 | 4.00 | 3.99 | 3.99 | 3.99 | 5.00% | 321 |
| Oct 17, 2024 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 220 |
| Oct 16, 2024 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 120 |
| Oct 15, 2024 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 220 |
| Oct 14, 2024 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Oct 11, 2024 | 3.99 | 4.00 | 3.80 | 3.80 | 3.80 | -2.56% | 1,022 |
| Oct 10, 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -1.99% | 7,020 |
| Oct 9, 2024 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | 220 |
| Oct 8, 2024 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 1.25% | 1,326 |
| Oct 7, 2024 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | - | 120 |
| Oct 4, 2024 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -0.25% | 1,733 |
| Oct 3, 2024 | 3.95 | 3.95 | 3.94 | 3.94 | 3.94 | 9.44% | 6,920 |
| Oct 2, 2024 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.83% | 1,070 |
| Oct 1, 2024 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | - | 220 |
| Sep 30, 2024 | 3.82 | 3.84 | 3.63 | 3.63 | 3.63 | -0.60% | 16,984 |
| Sep 27, 2024 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | 120 |
| Sep 26, 2024 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | 6,927 |
| Sep 25, 2024 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | 120 |
| Sep 24, 2024 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | 2,316 |
| Sep 23, 2024 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | 170 |
| Sep 20, 2024 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | 108 |
| Sep 19, 2024 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 1.28% | 820 |
| Sep 18, 2024 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 0.17% | 3,553 |
| Sep 17, 2024 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 220 |
| Sep 16, 2024 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 121 |
| Sep 13, 2024 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 220 |
| Sep 12, 2024 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 220 |
| Sep 11, 2024 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 20 |
| Sep 10, 2024 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -2.49% | 110 |
| Sep 9, 2024 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | - | 10 |
| Sep 6, 2024 | 3.65 | 3.69 | 3.65 | 3.69 | 3.69 | 1.01% | 4,134 |
| Sep 5, 2024 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 1.53% | 4,289 |
| Sep 4, 2024 | 3.60 | 3.64 | 3.60 | 3.60 | 3.60 | -4.08% | 21,222 |
| Sep 3, 2024 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 220 |
| Aug 30, 2024 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 1,167 |
| Aug 29, 2024 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 7,225 |
| Aug 28, 2024 | 3.68 | 3.77 | 3.68 | 3.75 | 3.75 | 1.38% | 9,466 |
| Aug 27, 2024 | 3.68 | 3.70 | 3.68 | 3.70 | 3.70 | 2.15% | 13,022 |
| Aug 26, 2024 | 3.50 | 3.62 | 3.50 | 3.62 | 3.62 | 0.11% | 591 |
| Aug 23, 2024 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0.17% | 1,522 |
| Aug 22, 2024 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -2.88% | 7,222 |
| Aug 21, 2024 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | 122 |
| Aug 20, 2024 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | 222 |
| Aug 19, 2024 | 3.71 | 3.72 | 3.71 | 3.72 | 3.72 | 0.57% | 1,256 |
| Aug 16, 2024 | 3.70 | 3.75 | 3.70 | 3.70 | 3.70 | 1.20% | 1,710 |
| Aug 15, 2024 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 3.57% | 968 |
| Aug 14, 2024 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | - | 227 |
| Aug 13, 2024 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 6.97% | 707 |
| Aug 12, 2024 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 227 |
| Aug 9, 2024 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 127 |
| Aug 8, 2024 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 129 |
| Aug 7, 2024 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 229 |
| Aug 6, 2024 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -4.07% | 709 |
| Aug 5, 2024 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | - |
| Aug 2, 2024 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | 244 |