Urbanimmersive Inc. (UI.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0200

0.0000

(0.00%)

At close: 04:59PM EDT

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 09, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 08, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 05, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 04, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 03, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 02, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 01, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 08, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 07, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 06, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 05, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 04, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 01, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 09, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 08, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 07, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 06, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 05, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 02, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	1,139,800
Feb 01, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	242,000
Jan 31, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	808,100
Jan 30, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	489,200
Jan 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	110,500
Jan 25, 2024	0.0500	0.0500	0.0300	0.0400	0.0400	731,200
Jan 24, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	21,000
Jan 23, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	1,900
Jan 22, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	35,000
Jan 19, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	41,000
Jan 18, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	219,000
Jan 17, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	30,000
Jan 16, 2024	0.0500	0.0600	0.0400	0.0600	0.0600	33,000
Jan 15, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	2,400
Jan 12, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jan 11, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	68,200
Jan 10, 2024	0.0700	0.0700	0.0600	0.0600	0.0600	137,500
Jan 09, 2024	0.0800	0.0900	0.0700	0.0700	0.0700	105,000
Jan 08, 2024	0.1000	0.1000	0.0600	0.0900	0.0900	530,800
Jan 05, 2024	0.1100	0.1100	0.1100	0.1100	0.1100	-
Jan 04, 2024	0.1100	0.1100	0.1100	0.1100	0.1100	60,000
Jan 03, 2024	0.1000	0.1000	0.1000	0.1000	0.1000	-
Jan 02, 2024	0.1000	0.1000	0.1000	0.1000	0.1000	1,100
Dec 29, 2023	0.1100	0.1100	0.1100	0.1100	0.1100	500
Dec 28, 2023	0.0900	0.1100	0.0900	0.1100	0.1100	38,300
Dec 27, 2023	0.1100	0.1100	0.0900	0.1100	0.1100	60,800
Dec 22, 2023	0.1100	0.1100	0.1100	0.1100	0.1100	4,000
Dec 21, 2023	0.1100	0.1300	0.1100	0.1100	0.1100	134,900
Dec 20, 2023	0.1100	0.1100	0.1100	0.1100	0.1100	16,500
Dec 19, 2023	0.1200	0.1200	0.1000	0.1000	0.1000	46,700
Dec 18, 2023	0.1100	0.1100	0.1100	0.1100	0.1100	1,000
Dec 15, 2023	0.1200	0.1400	0.1200	0.1300	0.1300	25,500
Dec 14, 2023	0.1100	0.1100	0.1100	0.1100	0.1100	1,000
Dec 13, 2023	0.1000	0.1000	0.1000	0.1000	0.1000	53,000
Dec 12, 2023	0.1000	0.1000	0.1000	0.1000	0.1000	8,000
Dec 11, 2023	0.1000	0.1100	0.1000	0.1000	0.1000	4,700
Dec 08, 2023	0.0900	0.1000	0.0900	0.1000	0.1000	84,000
Dec 07, 2023	0.0800	0.0900	0.0800	0.0900	0.0900	6,000
Dec 06, 2023	0.0800	0.0800	0.0800	0.0800	0.0800	10,000
Dec 05, 2023	0.0800	0.0800	0.0800	0.0800	0.0800	9,000
Dec 04, 2023	0.0900	0.0900	0.0900	0.0900	0.0900	14,000
Dec 01, 2023	0.1000	0.1000	0.0900	0.0900	0.0900	61,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.09%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD87,250.91-1,154.02(-1.31%)

Urbanimmersive Inc. (UI.V)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.09%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
87,250.91
-1,154.02(-1.31%)