Urban Gro Inc (UGRO)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0604 | 6.5652173913 | 0.92 | 1.19 | 0.92 | 101284 | 1.11427607 | CS |
| 4 | -0.2696 | -21.568 | 1.25 | 1.3 | 0.9 | 86479 | 1.04162203 | CS |
| 12 | -0.4496 | -31.4405594406 | 1.43 | 1.92 | 0.9 | 55820 | 1.30519506 | CS |
| 26 | -0.4596 | -31.9166666667 | 1.44 | 1.92 | 0.9 | 38350 | 1.33647054 | CS |
| 52 | -0.7296 | -42.6666666667 | 1.71 | 2.84 | 0.9 | 59729 | 1.68516143 | CS |
| 156 | -8.4196 | -89.570212766 | 9.4 | 12.8214 | 0.9 | 77831 | 3.39856589 | CS |
| 260 | -61.0196 | -98.4187096774 | 62 | 77.99 | 0.9 | 113484 | 6.99162105 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736292900 | 1.0399 | -0 | -0.01 | 1.04 | 1.065 | 1.02 | 15349 |
| 1736206500 | 1.04 | -0.08 | -7.14 | 1.17 | 1.17 | 1 | 111742 |
| 1735947300 | 1.12 | -0.04 | -3.45 | 1.1 | 1.1299999 | 1.0465 | 81800 |
| 1735860900 | 1.16 | 0.22 | 22.80 | 0.92 | 1.19 | 0.92 | 196246 |
| 1735688100 | 0.9446 | 0.0145 | 1.56 | 0.95 | 1.0288 | 0.9 | 133256 |
| 1735601700 | 0.9301 | -0.1299 | -12.25 | 1.05 | 1.05 | 0.9 | 232290 |
| 1735342500 | 1.06 | 0.04 | 3.92 | 1.05 | 1.0895 | 0.9951 | 59214 |
| 1735256100 | 1.02 | -0.06 | -5.56 | 1.01 | 1.08 | 0.9899 | 92364 |
| 1735077840 | 1.08 | 0.03 | 2.86 | 1.04 | 1.1299999 | 1.04 | 25898 |
| 1734996900 | 1.05 | -0.02 | -1.87 | 1.05 | 1.1 | 1.05 | 42543 |
| 1734737700 | 1.07 | 0.05 | 4.90 | 1.02 | 1.07 | 0.99 | 32686 |
| 1734651300 | 1.02 | 0.04 | 4.08 | 0.97 | 1.1 | 0.9581 | 17803 |
| 1734564900 | 0.98 | -0.06 | -5.77 | 1.02 | 1.112 | 0.93 | 168284 |
| 1734478500 | 1.04 | -0.11 | -9.57 | 1.11 | 1.1863999 | 0.93 | 211262 |
| 1734392100 | 1.15 | -0.03 | -2.54 | 1.17 | 1.18 | 1.11 | 31056 |
| 1734132900 | 1.18 | -0.02 | -1.67 | 1.23 | 1.2446 | 1.15 | 42006 |
| 1734046500 | 1.2 | 0 | 0.00 | 1.19 | 1.2613 | 1.18 | 27903 |
| 1733960100 | 1.2 | -0.02 | -1.64 | 1.25 | 1.3 | 1.18 | 34918 |
| 1733873700 | 1.22 | -0.03 | -2.40 | 1.24 | 1.25 | 1.17 | 75240 |
| 1733787300 | 1.25 | 0.03 | 2.46 | 1.23 | 1.28 | 1.2 | 51204 |
| 1733528100 | 1.22 | -0.06 | -4.69 | 1.31 | 1.365 | 1.22 | 71372 |
| 1733441700 | 1.28 | -0.14 | -9.81 | 1.42 | 1.42 | 1.2507 | 56810 |
| 1733355300 | 1.4192 | -0.02 | -1.44 | 1.42 | 1.47 | 1.41 | 15046 |
| 1733268900 | 1.44 | -0.02 | -1.37 | 1.47 | 1.4948999 | 1.44 | 4362 |
| 1733182500 | 1.46 | -0.06 | -3.95 | 1.48 | 1.57 | 1.4494 | 12271 |
| 1732917840 | 1.52 | 0.03 | 2.01 | 1.49 | 1.55 | 1.45 | 4521 |
| 1732750500 | 1.49 | 0.01 | 0.68 | 1.48 | 1.61 | 1.48 | 23227 |
| 1732664100 | 1.48 | 0 | 0.00 | 1.5 | 1.52 | 1.3004 | 173204 |
| 1732577700 | 1.48 | -0.06 | -3.90 | 1.51 | 1.56 | 1.4302 | 17487 |
| 1732318500 | 1.54 | -0.1 | -6.10 | 1.6 | 1.6 | 1.5 | 41974 |
| 1732232100 | 1.6399999 | 0.06 | 3.80 | 1.6 | 1.6399999 | 1.4 | 41031 |
| 1732145700 | 1.58 | 0.11 | 7.48 | 1.49 | 1.6 | 1.445 | 24157 |
| 1732059300 | 1.47 | 0.07 | 5.00 | 1.41 | 1.495 | 1.3899999 | 21938 |
| 1731972900 | 1.4 | -0.03 | -2.10 | 1.44 | 1.46 | 1.37 | 18488 |
| 1731713700 | 1.43 | -0.11 | -7.14 | 1.53 | 1.54 | 1.43 | 10641 |
| 1731627300 | 1.54 | 0.03 | 1.99 | 1.51 | 1.69 | 1.4201 | 90728 |
| 1731540900 | 1.51 | 0 | 0.00 | 1.49 | 1.51 | 1.41 | 31728 |
| 1731454500 | 1.51 | 0.06 | 4.14 | 1.43 | 1.51 | 1.41 | 26856 |
| 1731368100 | 1.45 | -0.05 | -3.33 | 1.51 | 1.6198999 | 1.45 | 32142 |
| 1731108900 | 1.5 | -0.07 | -4.46 | 1.54 | 1.55 | 1.49 | 16396 |
| 1731022500 | 1.57 | 0.12 | 8.28 | 1.44 | 1.61 | 1.4367 | 12816 |
| 1730936100 | 1.45 | -0.36 | -19.89 | 1.7 | 1.71 | 1.42 | 72115 |
| 1730849700 | 1.81 | -0.05 | -2.69 | 1.86 | 1.89 | 1.8 | 19686 |
| 1730763300 | 1.86 | 0.02 | 1.31 | 1.86 | 1.92 | 1.79 | 68780 |
| 1730500500 | 1.836 | 0.08 | 4.32 | 1.79 | 1.836 | 1.7699 | 93831 |
| 1730414100 | 1.76 | -0.05 | -2.76 | 1.79 | 1.79 | 1.72 | 14131 |
| 1730327700 | 1.81 | 0.08 | 4.62 | 1.72 | 1.86 | 1.61 | 51796 |
| 1730241300 | 1.73 | 0.08 | 4.85 | 1.67 | 1.73 | 1.59 | 27145 |
| 1730154900 | 1.65 | 0.04 | 2.48 | 1.65 | 1.67 | 1.54 | 37182 |
| 1729895700 | 1.61 | 0.03 | 2.20 | 1.55 | 1.6400999 | 1.5201 | 24559 |
| 1729809300 | 1.5753 | -0.08 | -5.10 | 1.6399999 | 1.685 | 1.5275 | 18456 |
| 1729722900 | 1.66 | 0.04 | 2.47 | 1.62 | 1.68 | 1.59 | 14622 |
| 1729636500 | 1.62 | -0.22 | -11.96 | 1.58 | 1.83 | 1.56 | 70904 |
| 1729550100 | 1.84 | 0.2 | 12.20 | 1.6399999 | 1.9 | 1.56 | 101381 |
| 1729290900 | 1.6399999 | 0.1 | 6.49 | 1.58 | 1.65 | 1.5531 | 21397 |
| 1729204500 | 1.54 | 0.05 | 3.36 | 1.47 | 1.6 | 1.47 | 47425 |
| 1729118100 | 1.49 | 0.03 | 2.41 | 1.43 | 1.51 | 1.3900999 | 81893 |
| 1729031700 | 1.455 | 0.03 | 1.75 | 1.42 | 1.46 | 1.42 | 2611 |
| 1728945300 | 1.43 | 0.01 | 0.70 | 1.4 | 1.49 | 1.4 | 17636 |
| 1728686100 | 1.42 | 0.02 | 1.43 | 1.41 | 1.45 | 1.4 | 11375 |
| 1728599700 | 1.4 | -0.06 | -4.11 | 1.48 | 1.49 | 1.4 | 42469 |
| 1728513300 | 1.46 | 0.03 | 2.10 | 1.43 | 1.49 | 1.3499 | 29863 |
| 1728426900 | 1.43 | 0.01 | 0.70 | 1.41 | 1.472 | 1.34 | 15093 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
