Urbanfund Corp Historical Data - UFC | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSXV
Urbanfund Corp (UFC)
Urbanfund Corp (UFC) Historical

Urbanfund Corp (UFC)

0.84

0.00

(0.00%)

Closed May 15 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	CS
4	0	0	0	0	0	0	0	CS
12	0	0	0	0	0	0	0	CS
26	0	0	0	0	0	0	0	CS
52	0	0	0	0	0	0	0	CS
156	0	0	0	0	0	0	0	CS
260	0	0	0	0	0	0	0	CS

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1715809200	0.84	0	0.00	0.84	0.84	0.84	0
1715722800	0.84	0	0.00	0.84	0.84	0.84	0
1715636400	0.84	0	0.00	0.84	0.84	0.84	15000
1715377200	0.84	0	0.00	0.84	0.84	0.84	0
1715290800	0.84	-0.04	-4.55	0.85	0.85	0.84	5000
1715204400	0.88	0	0.00	0.88	0.88	0.88	0
1715118000	0.88	0	0.00	0.88	0.88	0.88	0
1715031600	0.88	0	0.00	0.88	0.88	0.88	0
1714772400	0.88	0	0.00	0.88	0.88	0.88	1000
1714686000	0.88	-0.01	-1.12	0.85	0.88	0.85	9200
1714599600	0.89	0	0.00	0.89	0.89	0.89	20
1714513200	0.89	0	0.00	0.89	0.89	0.89	0
1714426800	0.89	0.05	5.95	0.84	0.89	0.84	1500
1714167600	0.84	0	0.00	0.84	0.84	0.84	0
1714081200	0.84	0	0.00	0.84	0.84	0.84	0
1713994800	0.84	0	0.00	0.84	0.84	0.84	0
1713908400	0.84	-0.03	-3.45	0.86	0.86	0.84	2500
1713822000	0.87	0.04	4.82	0.87	0.87	0.87	2000
1713562800	0.83	-0.04	-4.60	0.83	0.83	0.83	1000
1713476400	0.87	0	0.00	0.87	0.87	0.87	0
1713390000	0.87	0	0.00	0.87	0.87	0.87	0
1713303600	0.87	0	0.00	0.87	0.87	0.87	30
1713217200	0.87	0.01	1.16	0.87	0.87	0.87	1779
1712958000	0.86	0	0.00	0.86	0.86	0.86	0
1712871600	0.86	0	0.00	0.86	0.86	0.86	0
1712785200	0.86	-0.01	-1.15	0.86	0.86	0.86	500
1712698800	0.87	0	0.00	0.87	0.87	0.87	0
1712612400	0.87	0	0.00	0.87	0.87	0.87	0
1712353200	0.87	0	0.00	0.87	0.87	0.87	550
1712266800	0.87	0	0.00	0.87	0.87	0.87	0
1712180400	0.87	0	0.00	0.87	0.87	0.87	0
1712094000	0.87	0	0.00	0.87	0.87	0.87	0
1712007600	0.87	0.03	3.57	0.87	0.87	0.87	1000
1711662000	0.84	-0.04	-4.55	0.84	0.84	0.84	3300
1711575600	0.88	0	0.00	0.88	0.88	0.88	0
1711489200	0.88	0	0.00	0.88	0.88	0.88	500
1711402800	0.88	0	0.00	0.88	0.88	0.88	1000
1711143600	0.88	0.0600001	7.32	0.84	0.88	0.84	2591
1711057200	0.8199999	0	0.00	0.8199999	0.8199999	0.8199999	73
1710970800	0.8199999	0	0.00	0.8199999	0.8199999	0.8199999	0
1710884400	0.8199999	0	0.00	0.8199999	0.8199999	0.8199999	0
1710798000	0.8199999	0	0.00	0.8199999	0.8199999	0.8199999	4000
1710538800	0.8199999	0	0.00	0.8199999	0.8199999	0.8199999	0
1710452400	0.8199999	0.0199999	2.50	0.8199999	0.8199999	0.8199999	500
1710366000	0.8	0	0.00	0.8	0.8	0.8	10
1710279600	0.8	-0.1	-11.11	0.85	0.85	0.8	14400
1710193200	0.9	0.07	8.43	0.9	0.9	0.9	500
1709937600	0.83	0	0.00	0.83	0.83	0.83	0
1709851200	0.83	0	0.00	0.83	0.83	0.83	0
1709764800	0.83	0	0.00	0.83	0.83	0.83	0
1709678400	0.83	-0.09	-9.78	0.83	0.83	0.83	1060
1709592000	0.92	0.01	1.10	0.8	0.92	0.8	4900
1709332800	0.91	0	0.00	0.91	0.91	0.91	0
1709246400	0.91	0	0.00	0.91	0.91	0.91	0
1709160000	0.91	0	0.00	0.91	0.91	0.91	116
1709073600	0.91	0	0.00	0.91	0.91	0.91	100
1708987200	0.91	0	0.00	0.91	0.91	0.91	6
1708728000	0.91	0	0.00	0.91	0.91	0.91	0
1708641600	0.91	0	0.00	0.91	0.91	0.91	0
1708555200	0.91	0	0.00	0.91	0.91	0.91	0
1708468800	0.91	0.02	2.25	0.91	0.91	0.91	1000
1708123200	0.89	0	0.00	0.89	0.89	0.89	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions