Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Urban Barns Foods (OP: URBF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 0.0006 0.0007 0.0005 0.0007 9,443,099 +0.00(+40.00%)
Apr 27, 2018 0.0005 0.0005 0.0005 0.0005 308,000 -0.00(-16.67%)
Apr 26, 2018 0.0007 0.0007 0.0006 0.0006 764,705 +0.00(+0.00%)
Apr 25, 2018 0.0007 0.0007 0.0006 0.0006 872,831 +0.00(+20.00%)
Apr 24, 2018 0.0006 0.0007 0.0005 0.0005 4,193,316 -0.00(-16.67%)
Apr 23, 2018 0.0006 0.0006 0.0006 0.0006 2,058,000 +0.00(+20.00%)
Apr 20, 2018 0.0005 0.0005 0.0005 0.0005 300,000 -0.00(-16.67%)
Apr 19, 2018 0.0006 0.0006 0.0005 0.0006 2,630,000 +0.00(+20.00%)
Apr 18, 2018 0.0004 0.0005 0.0004 0.0005 2,423,519 +0.00(+0.00%)
Apr 17, 2018 0.0005 0.0005 0.0005 0.0005 1,650,004 +0.00(+0.00%)
Apr 13, 2018 0.0005 0.0005 0.0005 0 +0.00(+25.00%)
Apr 12, 2018 0.0004 0.0004 0.0004 0.0004 12,840,000 -0.00(-11.11%)
Apr 11, 2018 0.0004 0.0005 0.0004 0.0004 15,870,226 +0.00(+12.50%)
Apr 10, 2018 0.0006 0.0006 0.0004 0.0004 25,298,888 -0.00(-20.00%)
Apr 06, 2018 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Apr 05, 2018 0.0006 0.0007 0.0005 0.0005 32,671,112 +0.00(+0.00%)
Apr 03, 2018 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Apr 02, 2018 0.0005 0.0005 0.0005 0.0005 28,500 +0.00(+0.00%)
Mar 28, 2018 0.0005 0.0005 0.0005 0 -0.00(-16.67%)
Mar 26, 2018 0.0006 0.0006 0.0006 0 -0.00(-25.00%)
Mar 23, 2018 0.0008 0.0008 0.0008 0.0008 22,000 -0.00(-20.00%)
Mar 22, 2018 0.0006 0.0010 0.0005 0.0010 3,654,115 +0.00(+150.00%)
Mar 21, 2018 0.0006 0.0006 0.0004 0.0004 11,183,001 -0.00(-33.33%)
Mar 20, 2018 0.0006 0.0007 0.0006 0.0006 1,820,000 +0.00(+20.00%)
Mar 19, 2018 0.0007 0.0007 0.0005 0.0005 9,724,237 -0.00(-28.57%)
Mar 14, 2018 0.0007 0.0007 0.0007 0 +0.00(+40.00%)
Mar 13, 2018 0.0006 0.0006 0.0005 0.0005 4,810,200 -0.00(-16.67%)
Mar 12, 2018 0.0006 0.0007 0.0006 0.0006 4,429,997 -0.00(-14.29%)
Mar 08, 2018 0.0007 0.0007 0.0007 2 +0.00(+0.00%)
Mar 07, 2018 0.0007 0.0009 0.0007 0.0007 1,345,000 +0.00(+16.67%)
Mar 06, 2018 0.0007 0.0007 0.0006 0.0006 11,442,920 -0.00(-40.00%)
Mar 02, 2018 0.0010 0.0010 0.0010 0 +0.00(+42.86%)
Feb 28, 2018 0.0007 0.0007 0.0007 0 -0.00(-41.67%)
Feb 27, 2018 0.0011 0.0012 0.0007 0.0012 270,000 -0.00(-33.33%)
Feb 26, 2018 0.0015 0.0018 0.0007 0.0018 10,194,053 +0.00(+38.46%)
Feb 23, 2018 0.0011 0.0019 0.0011 0.0013 4,165,901 +0.00(+85.71%)
Feb 22, 2018 0.0007 0.0007 0.0007 0.0007 4,524 +0.00(+0.00%)
Feb 20, 2018 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Feb 16, 2018 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Feb 05, 2018 0.0007 0.0007 0.0007 100 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.