UrtheCast Corp $1.86

up +0.05


21/4/2014 11:12 AM  |  TSX : UR.TO  
Industries : Internet / Internet Information Providers
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UR.TO historical data

Date Open High Low Close Volume
4/17/20141.881.881.801.81184,632
4/16/20141.641.871.541.80625,539
4/15/20141.851.851.631.69443,205
4/14/20141.991.991.771.81608,836
4/11/20142.012.021.971.9860,666
4/10/20142.022.021.992.0021,236
4/9/20141.932.091.932.02138,915
4/8/20142.042.041.911.9391,665
4/7/20142.152.151.971.98389,922
4/4/20142.232.292.072.11354,491
4/3/20142.192.302.122.15363,187
4/2/20142.052.151.942.05562,698
4/1/20142.192.271.932.06270,642
3/31/20142.202.262.182.19100,320
3/28/20142.232.232.102.1996,143
3/27/20142.172.282.052.25276,341
3/26/20142.222.252.062.10302,658
3/25/20142.322.352.152.30913,160
3/24/20142.482.482.342.35138,515
3/21/20142.542.542.452.48367,684
3/20/20142.532.552.492.4964,649
3/19/20142.502.542.492.53208,337
3/18/20142.582.602.502.53320,114
3/17/20142.602.682.582.5870,614
3/14/20142.622.642.562.5755,034
3/13/20142.562.692.562.62146,529
3/12/20142.672.692.622.6290,799
3/11/20142.582.652.552.59295,718
3/10/20142.602.602.472.52140,626
3/7/20142.652.652.512.51103,218
3/6/20142.742.742.602.60158,109
3/5/20142.852.852.652.69308,689
3/4/20142.632.902.602.78934,531
3/3/20142.562.702.552.66318,485
2/28/20142.532.652.502.64478,713
2/27/20142.452.552.422.53186,770
2/26/20142.452.452.342.3887,640
2/25/20142.392.482.392.48204,320
2/24/20142.562.572.362.43114,417
2/21/20142.492.552.492.5348,845
2/20/20142.492.572.372.5771,936
2/19/20142.582.582.302.48308,733
2/18/20142.672.752.552.55334,775
2/14/20142.672.672.582.63123,184
2/13/20142.652.662.602.66104,806
2/12/20142.682.702.662.6641,293
2/11/20142.682.732.652.67170,430
2/10/20142.742.752.682.6965,955
2/7/20142.682.752.662.70119,293
2/6/20142.682.752.652.65144,529
2/5/20142.642.672.562.67254,250
2/4/20142.622.722.552.59144,041
2/3/20142.702.752.602.63122,235
1/31/20142.742.812.622.69225,485
1/30/20142.752.862.702.73796,528
1/29/20142.582.652.502.65675,543
1/28/20142.662.752.472.49859,029
1/27/20142.502.821.872.372,081,950
1/24/20142.452.502.372.50225,245
1/23/20142.482.482.412.48155,626
1/22/20142.532.542.472.50221,465
1/21/20142.552.572.522.52188,977
1/20/20142.432.652.432.53465,896
1/17/20142.272.392.272.3558,593
1/16/20142.342.392.252.30306,446
1/15/20142.382.392.332.3377,446
1/14/20142.382.412.312.35122,409
1/13/20142.402.442.352.38290,573
1/10/20142.452.452.402.45172,653
1/9/20142.442.452.392.40125,113
1/8/20142.502.502.352.40611,022
1/7/20142.312.482.292.38804,286
1/6/20142.122.202.112.1584,492
1/3/20142.172.202.112.11218,980
1/2/20142.252.252.152.2083,574
12/31/20132.122.192.102.17231,087
12/30/20132.062.182.002.061,281,170
12/27/20132.422.531.861.90843,952
12/24/20132.282.502.282.40212,018
12/23/20132.292.302.242.26167,329
12/20/20132.242.302.202.30294,402
12/19/20132.082.252.082.23610,434
12/18/20132.202.212.072.07314,513
12/17/20132.232.262.202.21103,690
12/16/20132.222.302.222.27113,449
12/13/20132.312.352.252.25109,773
12/12/20132.202.362.002.36377,034
12/11/20132.392.392.252.25259,996
12/10/20132.412.442.362.3696,454
12/9/20132.422.462.372.46261,028
12/6/20132.472.502.382.45168,326
12/5/20132.522.542.442.44258,900
12/4/20132.372.502.372.48372,571
12/3/20132.552.552.352.40222,333
12/2/20132.322.582.322.501,140,350
11/29/20132.302.322.282.28110,156
11/28/20132.252.302.242.29216,544
11/27/20132.402.442.222.23992,659
11/26/20132.262.542.202.422,770,380
11/25/20132.002.061.982.05871,740
Trading Center