Urban-Gro Inc (UGRO) Historical Stock Data
1.58 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UGRO is up 1.30% a day on average. There have been 20 days where Urban-Gro Inc closed green and 10 days where UGRO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 1.49 | 1.58 | ↑$0.09 (6.04%) | 1.45 | 1.60 | 24.16K |
| 2024-11-19 | 1.41 | 1.47 | ↑$0.06 (4.26%) | 1.39 | 1.50 | 21.94K |
| 2024-11-18 | 1.44 | 1.40 | ↓$0.04 (-2.78%) | 1.37 | 1.46 | 18.49K |
| 2024-11-15 | 1.53 | 1.43 | ↓$0.10 (-6.54%) | 1.43 | 1.54 | 10.64K |
| 2024-11-14 | 1.51 | 1.54 | ↑$0.03 (1.99%) | 1.42 | 1.69 | 90.73K |
| 2024-11-13 | 1.49 | 1.51 | ↑$0.02 (1.34%) | 1.41 | 1.51 | 31.73K |
| 2024-11-12 | 1.43 | 1.51 | ↑$0.08 (5.59%) | 1.41 | 1.51 | 27.16K |
| 2024-11-11 | 1.51 | 1.45 | ↓$0.06 (-3.97%) | 1.45 | 1.62 | 32.15K |
| 2024-11-08 | 1.54 | 1.50 | ↓$0.04 (-2.60%) | 1.49 | 1.55 | 16.40K |
| 2024-11-07 | 1.44 | 1.57 | ↑$0.13 (9.03%) | 1.44 | 1.61 | 12.82K |
| 2024-11-06 | 1.70 | 1.45 | ↓$0.25 (-14.71%) | 1.42 | 1.74 | 73.62K |
| 2024-11-05 | 1.86 | 1.81 | ↓$0.05 (-2.69%) | 1.80 | 1.89 | 19.69K |
| 2024-11-04 | 1.86 | 1.86 | ↑$0.00 (0.00%) | 1.79 | 1.92 | 68.78K |
| 2024-11-01 | 1.80 | 1.84 | ↑$0.04 (2.00%) | 1.77 | 1.84 | 93.83K |
| 2024-10-31 | 1.79 | 1.76 | ↓$0.03 (-1.68%) | 1.72 | 1.79 | 14.13K |
| 2024-10-30 | 1.73 | 1.81 | ↑$0.08 (4.62%) | 1.61 | 1.86 | 51.80K |
| 2024-10-29 | 1.60 | 1.73 | ↑$0.13 (8.12%) | 1.59 | 1.73 | 27.17K |
| 2024-10-28 | 1.65 | 1.65 | ↑$0.00 (0.00%) | 1.54 | 1.67 | 37.18K |
| 2024-10-25 | 1.55 | 1.61 | ↑$0.06 (3.87%) | 1.52 | 1.64 | 24.56K |
| 2024-10-24 | 1.64 | 1.58 | ↓$0.06 (-3.95%) | 1.53 | 1.69 | 18.46K |
| 2024-10-23 | 1.62 | 1.66 | ↑$0.04 (2.47%) | 1.59 | 1.68 | 14.62K |
| 2024-10-22 | 1.58 | 1.62 | ↑$0.04 (2.53%) | 1.56 | 1.83 | 70.90K |
| 2024-10-21 | 1.64 | 1.84 | ↑$0.20 (12.20%) | 1.56 | 1.90 | 101.39K |
| 2024-10-18 | 1.55 | 1.64 | ↑$0.09 (5.60%) | 1.55 | 1.65 | 21.45K |
| 2024-10-17 | 1.47 | 1.54 | ↑$0.07 (4.76%) | 1.47 | 1.60 | 47.43K |
| 2024-10-16 | 1.42 | 1.49 | ↑$0.07 (4.93%) | 1.39 | 1.51 | 81.89K |
| 2024-10-15 | 1.42 | 1.46 | ↑$0.04 (2.46%) | 1.42 | 1.46 | 2.61K |
| 2024-10-14 | 1.40 | 1.43 | ↑$0.03 (2.14%) | 1.40 | 1.49 | 17.64K |
| 2024-10-11 | 1.43 | 1.42 | ↓$0.01 (-0.53%) | 1.41 | 1.45 | 11.38K |
| 2024-10-10 | 1.48 | 1.40 | ↓$0.08 (-5.41%) | 1.40 | 1.49 | 42.47K |
Create an account or log in to view more rows.
$UGRO we just getting started
$UGRO If options never existed
what do you think this stock would be trading at?
$UGRO Games being played here.
$UGRO shaking weak hands that’s all
$UGRO hold
$UGRO Nothing but time to wait
$UGRO trash
$UGRO bear trap
$UGRO Be patient !!
$UGRO Be patient !!