Urban Gro Inc (UGRO)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.13 | -8.33333333333 | 1.56 | 1.5794 | 1.4 | 12859 | 1.5194813 | CS |
| 4 | 0.1 | 7.51879699248 | 1.33 | 1.65 | 1.28 | 23003 | 1.47962408 | CS |
| 12 | -0.59 | -29.2079207921 | 2.02 | 2.02 | 1.14 | 39128 | 1.51320464 | CS |
| 26 | -0.2 | -12.2699386503 | 1.63 | 2.84 | 1.14 | 78313 | 1.86607298 | CS |
| 52 | 0.18 | 14.4 | 1.25 | 2.84 | 0.9988 | 81005 | 1.57859696 | CS |
| 156 | -8.5 | -85.5991943605 | 9.93 | 17.3 | 0.9988 | 106841 | 6.52591404 | CS |
| 260 | -60.57 | -97.6935483871 | 62 | 77.99 | 0.9988 | 123046 | 7.23300947 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292500 | 1.43 | -0.05 | -3.38 | 1.46 | 1.4981 | 1.4 | 22864 |
| 1722033300 | 1.48 | -0.02 | -1.33 | 1.48 | 1.5 | 1.45 | 10250 |
| 1721946900 | 1.5 | -0.03 | -1.96 | 1.5492999 | 1.5492999 | 1.47 | 10419 |
| 1721860500 | 1.53 | 0 | 0.00 | 1.5 | 1.5705 | 1.5 | 8547 |
| 1721774100 | 1.53 | 0.01 | 0.66 | 1.55 | 1.5794 | 1.5 | 18682 |
| 1721687700 | 1.52 | 0.03 | 2.01 | 1.56 | 1.56 | 1.51 | 13704 |
| 1721428500 | 1.49 | -0.04 | -2.61 | 1.54 | 1.54 | 1.49 | 2371 |
| 1721342100 | 1.53 | -0.01 | -0.65 | 1.53 | 1.5475 | 1.5135 | 11836 |
| 1721255700 | 1.54 | 0 | 0.00 | 1.5271999 | 1.5699 | 1.48 | 31334 |
| 1721169300 | 1.54 | 0.07 | 4.76 | 1.49 | 1.58 | 1.49 | 20205 |
| 1721082900 | 1.47 | -0.03 | -2.00 | 1.48 | 1.5 | 1.42 | 88639 |
| 1720823700 | 1.5 | 0.04 | 2.74 | 1.5 | 1.5 | 1.44 | 20179 |
| 1720737300 | 1.46 | -0.06 | -3.95 | 1.5391999 | 1.5589 | 1.4201 | 15967 |
| 1720650900 | 1.52 | 0.14 | 10.14 | 1.3799999 | 1.65 | 1.3799999 | 90492 |
| 1720564500 | 1.3799999 | -0.02 | -1.43 | 1.3899999 | 1.4 | 1.365 | 12644 |
| 1720478100 | 1.4 | -0.04 | -2.78 | 1.44 | 1.44 | 1.3799999 | 9002 |
| 1720218900 | 1.44 | 0.07 | 5.11 | 1.37 | 1.45 | 1.3401 | 25592 |
| 1720040640 | 1.37 | 0.06 | 4.58 | 1.31 | 1.4 | 1.2959 | 14532 |
| 1719959700 | 1.31 | -0.02 | -1.50 | 1.32 | 1.34 | 1.28 | 9105 |
| 1719873300 | 1.33 | 0 | 0.00 | 1.33 | 1.35 | 1.31 | 20579 |
| 1719614100 | 1.33 | 0.02 | 1.53 | 1.32 | 1.34 | 1.2701 | 25048 |
| 1719527700 | 1.31 | 0.13 | 11.02 | 1.19 | 1.34 | 1.16 | 52702 |
| 1719441300 | 1.18 | -0.06 | -4.84 | 1.24 | 1.254 | 1.1399999 | 150888 |
| 1719354900 | 1.24 | -0.03 | -2.36 | 1.29 | 1.3 | 1.24 | 22837 |
| 1719268500 | 1.27 | -0.03 | -2.31 | 1.29 | 1.33 | 1.27 | 37188 |
| 1719009300 | 1.3 | 0.01 | 0.78 | 1.29 | 1.3 | 1.27 | 50257 |
| 1718922900 | 1.29 | -0.05 | -3.73 | 1.34 | 1.3799999 | 1.29 | 41754 |
| 1718750100 | 1.34 | -0.06 | -4.29 | 1.41 | 1.43 | 1.34 | 33643 |
| 1718663700 | 1.4 | 0.05 | 3.70 | 1.34 | 1.41 | 1.34 | 15116 |
| 1718404500 | 1.35 | 0 | 0.26 | 1.32 | 1.3899999 | 1.31 | 13224 |
| 1718318100 | 1.3465 | -0.02 | -1.72 | 1.37 | 1.3999 | 1.32 | 12174 |
| 1718231700 | 1.37 | 0.03 | 2.24 | 1.33 | 1.4 | 1.33 | 19161 |
| 1718145300 | 1.34 | 0.04 | 3.08 | 1.35 | 1.37 | 1.3001 | 35051 |
| 1718058900 | 1.3 | -0.13 | -9.09 | 1.41 | 1.45 | 1.3 | 78701 |
| 1717799700 | 1.43 | -0.06 | -4.03 | 1.46 | 1.5 | 1.3799999 | 41904 |
| 1717713300 | 1.49 | -0.01 | -0.67 | 1.56 | 1.56 | 1.4 | 99846 |
| 1717626900 | 1.5 | 0.17 | 12.78 | 1.3 | 1.5 | 1.3 | 52206 |
| 1717540500 | 1.33 | 0 | 0.00 | 1.34 | 1.4 | 1.32 | 18808 |
| 1717454100 | 1.33 | -0.02 | -1.48 | 1.49 | 1.49 | 1.33 | 60230 |
| 1717194900 | 1.35 | -0.14 | -9.40 | 1.52 | 1.5452 | 1.34 | 100783 |
| 1717108500 | 1.49 | -0.07 | -4.49 | 1.58 | 1.58 | 1.49 | 40226 |
| 1717022100 | 1.56 | -0.05 | -3.17 | 1.59 | 1.6 | 1.56 | 16761 |
| 1716935700 | 1.611 | 0 | 0.06 | 1.62 | 1.65 | 1.595 | 8224 |
| 1716590100 | 1.61 | 0.02 | 1.26 | 1.6 | 1.655 | 1.5931 | 21470 |
| 1716503700 | 1.59 | -0.02 | -1.24 | 1.6399999 | 1.65 | 1.59 | 23651 |
| 1716417300 | 1.61 | -0.1 | -5.85 | 1.71 | 1.71 | 1.6 | 40307 |
| 1716330900 | 1.71 | 0.01 | 0.59 | 1.67 | 1.72 | 1.67 | 22632 |
| 1716244500 | 1.7 | -0.01 | -0.58 | 1.73 | 1.75 | 1.67 | 19125 |
| 1715985300 | 1.71 | -0.04 | -2.29 | 1.77 | 1.8 | 1.71 | 16454 |
| 1715898900 | 1.75 | 0.24 | 15.89 | 1.7 | 1.7965 | 1.7 | 76518 |
| 1715812500 | 1.51 | -0.32 | -17.49 | 1.87 | 1.87 | 1.5 | 91126 |
| 1715726100 | 1.83 | -0.02 | -1.08 | 1.85 | 1.87 | 1.76 | 108119 |
| 1715639700 | 1.85 | 0.01 | 0.54 | 1.82 | 1.85 | 1.78 | 81547 |
| 1715380500 | 1.84 | -0.04 | -2.13 | 1.9 | 1.9 | 1.79 | 59603 |
| 1715294100 | 1.88 | 0.03 | 1.62 | 1.86 | 1.93 | 1.79 | 42914 |
| 1715207700 | 1.85 | 0.03 | 1.65 | 1.82 | 1.8989 | 1.82 | 7955 |
| 1715121300 | 1.82 | -0.07 | -3.70 | 1.9 | 1.9 | 1.79 | 15480 |
| 1715034900 | 1.89 | -0.1 | -5.03 | 2.02 | 2.02 | 1.75 | 118049 |
| 1714775700 | 1.99 | 0.06 | 3.11 | 1.95 | 2.089 | 1.95 | 32565 |
| 1714689300 | 1.93 | 0.07 | 3.76 | 1.95 | 1.95 | 1.86 | 15836 |
| 1714602900 | 1.86 | -0.23 | -11.00 | 2.0099999 | 2.15 | 1.86 | 86675 |
| 1714516500 | 2.09 | 0.32 | 18.08 | 1.75 | 2.16 | 1.75 | 241290 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
