UrtheCast Corp $1.02

down -0.02


29/7/2014 04:00 PM  |  TSX : UR.TO  
Industries : Internet / Internet Information Providers
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UR.TO historical data

Date Open High Low Close Volume
7/29/20141.041.050.981.02352,080
7/28/20141.121.121.021.04212,030
7/25/20141.111.141.051.10374,940
7/24/20141.111.161.101.11859,403
7/23/20141.081.100.931.07664,795
7/22/20141.231.231.081.121,464,133
7/21/20141.351.351.201.24845,477
7/18/20141.311.411.311.37514,127
7/17/20141.641.641.291.351,362,614
7/16/20141.691.881.661.74320,318
7/15/20141.791.791.611.70205,479
7/14/20141.601.791.601.78465,822
7/11/20141.481.651.451.60274,309
7/10/20141.321.501.321.45176,099
7/9/20141.321.341.301.3226,307
7/8/20141.311.321.311.329,000
7/7/20141.311.361.311.3151,038
7/4/20141.301.321.301.3020,900
7/3/20141.311.331.301.3042,350
7/2/20141.371.371.311.3238,433
6/30/20141.321.351.311.3554,971
6/27/20141.301.351.271.34159,250
6/26/20141.281.341.251.29134,042
6/25/20141.271.341.271.3133,700
6/24/20141.381.401.251.32219,863
6/23/20141.351.421.331.39204,562
6/20/20141.381.471.331.38177,469
6/19/20141.391.391.311.3439,470
6/18/20141.351.401.311.3545,894
6/17/20141.331.351.291.3342,507
6/16/20141.341.361.291.31192,411
6/13/20141.411.411.321.38332,891
6/12/20141.551.551.421.45125,277
6/11/20141.351.491.311.4760,466
6/10/20141.351.401.311.3246,868
6/9/20141.341.361.301.3339,749
6/6/20141.301.371.251.34100,581
6/5/20141.301.301.241.30108,258
6/4/20141.301.361.261.3257,003
6/3/20141.291.301.231.27164,991
6/2/20141.431.431.291.3050,160
5/30/20141.401.401.331.3623,444
5/29/20141.401.401.381.3948,310
5/28/20141.441.441.331.3870,999
5/27/20141.551.551.341.42259,669
5/26/20141.591.591.471.51111,608
5/23/20141.591.651.581.6196,421
5/22/20141.501.561.501.5239,555
5/21/20141.631.721.471.53521,338
5/20/20141.431.611.401.59264,595
5/16/20141.371.441.331.39224,998
5/15/20141.371.371.281.31108,195
5/14/20141.331.341.231.28880,199
5/13/20141.371.401.321.32335,299
5/12/20141.381.381.241.32553,997
5/9/20141.431.561.391.46391,339
5/8/20141.401.521.401.44339,610
5/7/20141.491.491.341.37355,313
5/6/20141.521.521.481.48130,625
5/5/20141.601.611.481.52905,494
5/2/20141.651.691.631.6443,981
5/1/20141.671.671.611.6529,275
4/30/20141.631.671.581.64282,039
4/29/20141.731.731.631.63132,666
4/28/20141.721.721.651.70147,433
4/25/20141.741.761.681.75100,893
4/24/20141.811.811.721.7577,787
4/23/20141.731.821.691.82186,489
4/22/20141.801.801.701.73184,644
4/21/20141.871.871.831.8444,254
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
Trading Center