Singapore markets closed
Straits Times Index
3,316.56 -6.06 (-0.18%) Nikkei
38,646.11 -457.11 (-1.17%) Hang Seng
18,608.94 -259.77 (-1.38%) FTSE 100
8,317.59 -21.64 (-0.26%) Bitcoin USD
68,772.16 +1,123.08 (+1.66%) CMC Crypto 200
1,442.32 -25.78 (-1.76%)
Urbana Corporation (URNAF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 09:30AM EDT
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 100 |
| 23 May 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | - |
| 22 May 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | - |
| 21 May 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | - |
| 20 May 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | - |
| 17 May 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | - |
| 16 May 2024 | 3.9700 | 3.9900 | 3.9700 | 3.9900 | 3.9900 | 500 |
| 15 May 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
| 14 May 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 900 |
| 13 May 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 900 |
| 10 May 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| 09 May 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| 08 May 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 400 |
| 07 May 2024 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | - |
| 06 May 2024 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | - |
| 03 May 2024 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 800 |
| 02 May 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
| 01 May 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
| 30 Apr 2024 | 4.0000 | 4.0000 | 3.9000 | 3.9400 | 3.9400 | 2,500 |
| 29 Apr 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 26 Apr 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 200 |
| 25 Apr 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | - |
| 24 Apr 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | - |
| 23 Apr 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | - |
| 22 Apr 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | - |
| 19 Apr 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | - |
| 18 Apr 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | - |
| 17 Apr 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 900 |
| 16 Apr 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 600 |
| 15 Apr 2024 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 600 |
| 12 Apr 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 800 |
| 11 Apr 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 700 |
| 10 Apr 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
| 09 Apr 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 1,000 |
| 08 Apr 2024 | 4.0700 | 4.0700 | 3.9500 | 3.9500 | 3.9500 | 5,200 |
| 05 Apr 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | - |
| 04 Apr 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | - |
| 03 Apr 2024 | 3.8000 | 3.9100 | 3.8000 | 3.9100 | 3.9100 | 1,900 |
| 02 Apr 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
| 01 Apr 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 1,600 |
| 28 Mar 2024 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | - |
| 27 Mar 2024 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | - |
| 26 Mar 2024 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 100 |
| 25 Mar 2024 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 100 |
| 22 Mar 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 600 |
| 21 Mar 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 400 |
| 20 Mar 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 100 |
| 19 Mar 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| 18 Mar 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 100 |
| 15 Mar 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 300 |
| 14 Mar 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 500 |
| 13 Mar 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| 12 Mar 2024 | 3.7200 | 3.9200 | 3.7100 | 3.9200 | 3.9200 | 9,000 |
| 11 Mar 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| 08 Mar 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| 07 Mar 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| 06 Mar 2024 | 3.9800 | 3.9900 | 3.9800 | 3.9800 | 3.9800 | 2,200 |
| 05 Mar 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 300 |
| 04 Mar 2024 | 3.9800 | 3.9800 | 3.9200 | 3.9300 | 3.9300 | 4,300 |
| 01 Mar 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| 29 Feb 2024 | 3.9100 | 3.9100 | 3.8400 | 3.8400 | 3.8400 | 1,500 |
| 28 Feb 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | - |
| 27 Feb 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | - |
| 26 Feb 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | - |
| 23 Feb 2024 | 3.9800 | 3.9900 | 3.9800 | 3.9900 | 3.9900 | 1,800 |
| 22 Feb 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | - |
| 21 Feb 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | - |
| 20 Feb 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | - |
| 16 Feb 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | - |
| 15 Feb 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | - |
| 14 Feb 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | - |
| 13 Feb 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | - |
| 12 Feb 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | - |
| 09 Feb 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | - |
| 08 Feb 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | - |
| 07 Feb 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 800 |
| 06 Feb 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 200 |
| 05 Feb 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 500 |
| 02 Feb 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | - |
| 01 Feb 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | - |
| 31 Jan 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | - |
| 30 Jan 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | - |
| 29 Jan 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | - |
| 26 Jan 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 100 |
| 25 Jan 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | - |
| 24 Jan 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | - |
| 23 Jan 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 900 |
| 22 Jan 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| 19 Jan 2024 | 3.7300 | 3.7800 | 3.7300 | 3.7800 | 3.7800 | 400 |
| 18 Jan 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 17 Jan 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 16 Jan 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 16 Jan 2024 | 0.089 Dividend | |||||
| 12 Jan 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7110 | - |
| 11 Jan 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7110 | - |
| 10 Jan 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7110 | - |
| 09 Jan 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7110 | 100 |
| 08 Jan 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.6524 | - |
| 05 Jan 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.6524 | 300 |
| 04 Jan 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.5645 | 300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.