UrtheCast Historical Data - UR

Best deals to access real time data!
TSX Level 1
Monthly Subscription
for only
US$16.50
Canna Trader Pro
Monthly Subscription
for only
US$59.99
TSX & TSX Venture Level 1
Monthly Subscription
for only
US$27.50
VAT not included
Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
UrtheCast Corp UR Toronto Common Stock
  Price Change Price Change % Stock Price High Price Low Price Open Price Close Price Last Trade
  0.005 4.35% 0.12 0.12 0.12 0.12 0.115 14:44:02
more quote information »

UR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.120.1250.110.118484631,4540.000.0%
1 Month0.110.1250.1050.112558168,1370.019.09%
3 Months0.130.1450.100.1126344111,742-0.01-7.69%
6 Months0.110.230.100.140969101,9670.019.09%
1 Year0.160.230.090.137212697,330-0.04-25.0%
3 Years1.452.170.090.8090618293,488-1.33-91.72%
5 Years1.314.990.091.31312,470-1.19-90.84%

UR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
0.12 0.005 4.35% 0.12 0.12 0.12 1,000
0.115 0.005 4.55% 0.115 0.115 0.115 1,000
0.11 0.00 0.0% 0.11 0.115 0.11 21,475
0.11 -0.015 -12.0% 0.115 0.12 0.11 44,500
0.125 0.01 8.7% 0.12 0.125 0.12 102,000
0.115 0.005 4.55% 0.125 0.125 0.115 13,250
0.11 -0.015 -12.0% 0.12 0.12 0.11 6,500
0.125 0.01 8.7% 0.115 0.125 0.11 37,035
0.115 0.00 0.0% 0.115 0.115 0.115 0
0.115 0.00 0.0% 0.115 0.115 0.115 103,400
0.115 0.005 4.55% 0.115 0.115 0.115 51,000
0.11 0.00 0.0% 0.11 0.115 0.11 104,035
0.11 0.00 0.0% 0.105 0.11 0.105 6,000
0.11 0.00 0.0% 0.11 0.11 0.11 0
0.11 0.005 4.76% 0.105 0.11 0.105 30,000
0.105 -0.01 -8.7% 0.115 0.115 0.105 15,501
0.115 0.00 0.0% 0.115 0.115 0.115 24,073
0.115 0.005 4.55% 0.11 0.115 0.11 58,900
0.11 0.00 0.0% 0.11 0.115 0.11 27,500
0.11 -0.005 -4.35% 0.115 0.115 0.11 23,872
0.115 0.005 4.55% 0.11 0.115 0.11 9,100
0.11 0.00 0.0% 0.11 0.115 0.11 615,453
0.11 0.00 0.0% 0.11 0.11 0.11 0
See More Historical Prices »
Your Recent History
TSX
UR
UrtheCast
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20200126 17:03:26