Canada markets closed

urban-gro, Inc. (UGE.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
1.4200-0.0400 (-2.74%)
At close: 01:25PM CEST
Time Period:
Apr 20, 2023 - Apr 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 20241.38001.42001.38001.42001.4200-
Apr 18, 20241.42001.46001.42001.46001.4600-
Apr 17, 20241.55001.55001.43001.43001.43008,500
Apr 16, 20241.53001.57001.53001.57001.5700-
Apr 15, 20241.46001.57001.46001.57001.57001,600
Apr 12, 20241.52001.73001.52001.58001.58001,800
Apr 11, 20241.56001.56001.56001.56001.5600-
Apr 10, 20241.50001.50001.50001.50001.5000-
Apr 09, 20241.52001.62001.52001.62001.6200600
Apr 08, 20241.44001.44001.44001.44001.4400-
Apr 05, 20241.45001.45001.45001.45001.4500-
Apr 04, 20241.67001.73001.67001.73001.7300280
Apr 03, 20241.33001.33001.33001.33001.3300-
Apr 02, 20241.26001.26001.26001.26001.2600150
Mar 28, 20241.35001.35001.29001.29001.2900100
Mar 27, 20241.71001.72001.71001.72001.7200300
Mar 26, 20241.68001.90001.68001.90001.90001,250
Mar 25, 20242.10002.10001.78001.78001.7800200
Mar 22, 20241.93001.93001.93001.93001.9300-
Mar 21, 20241.93001.93001.93001.93001.9300139
Mar 20, 20241.97002.00001.97002.00002.0000-
Mar 19, 20241.91002.00001.91002.00002.0000-
Mar 18, 20241.92002.18001.92002.18002.1800280
Mar 15, 20241.74001.99001.74001.99001.9900100
Mar 14, 20241.86001.92001.86001.92001.9200-
Mar 13, 20241.75001.83001.75001.83001.8300-
Mar 12, 20241.64001.90001.64001.90001.90001,500
Mar 11, 20241.72001.72001.72001.72001.7200400
Mar 08, 20241.81001.81001.81001.81001.8100-
Mar 07, 20241.84001.87001.84001.87001.8700-
Mar 06, 20241.80001.80001.80001.80001.8000-
Mar 05, 20241.85001.85001.80001.80001.8000210
Mar 04, 20241.93001.93001.93001.93001.9300-
Mar 01, 20242.10002.10002.10002.10002.10001,000
Feb 29, 20242.10002.10002.10002.10002.1000-
Feb 28, 20242.12002.12002.12002.12002.1200-
Feb 27, 20242.30002.30002.14002.14002.14001,000
Feb 26, 20242.12002.36002.12002.36002.360050
Feb 23, 20242.18002.42002.18002.42002.4200500
Feb 22, 20242.24002.48002.24002.30002.30001,010
Feb 21, 20242.48002.84002.48002.84002.84001,720
Feb 20, 20242.14002.14002.14002.14002.1400-
Feb 19, 20242.14002.38002.14002.38002.38001,000
Feb 16, 20241.99001.99001.99001.99001.9900-
Feb 15, 20242.32002.32002.32002.32002.3200-
Feb 14, 20242.22002.22002.22002.22002.2200-
Feb 13, 20242.08002.36002.08002.36002.3600200
Feb 12, 20241.85002.06001.85002.06002.0600-
Feb 09, 20241.62001.62001.62001.62001.6200-
Feb 08, 20241.60001.60001.60001.60001.6000-
Feb 07, 20241.75001.75001.75001.75001.7500-
Feb 06, 20241.56001.56001.56001.56001.5600-
Feb 05, 20241.65001.83001.65001.83001.830015
Feb 02, 20241.75001.75001.73001.73001.7300300
Feb 01, 20241.56001.56001.56001.56001.5600-
Jan 31, 20241.51001.51001.51001.51001.5100-
Jan 30, 20241.49001.49001.49001.49001.4900-
Jan 29, 20241.43001.59001.43001.59001.590010
Jan 26, 20241.41001.41001.41001.41001.4100-
Jan 25, 20241.39001.39001.39001.39001.3900-
Jan 24, 20241.35001.35001.35001.35001.3500200
Jan 23, 20241.32001.32001.32001.32001.3200-
Jan 22, 20241.33001.37001.33001.37001.3700470
Jan 19, 20241.33001.33001.33001.33001.3300-
Jan 18, 20241.30001.30001.30001.30001.3000-
Jan 17, 20241.34001.34001.34001.34001.3400-
Jan 16, 20241.31001.31001.31001.31001.3100-
Jan 15, 20241.31001.37001.31001.37001.370030
Jan 12, 20241.33001.33001.33001.33001.3300-
Jan 11, 20241.39001.39001.39001.39001.3900-
Jan 10, 20241.50001.50001.50001.50001.500030
Jan 09, 20241.45001.45001.45001.45001.4500-
Jan 08, 20241.51001.51001.51001.51001.5100-
Jan 05, 20241.57001.70001.57001.59001.5900960
Jan 04, 20241.36001.57001.36001.57001.570030
Jan 03, 20241.26001.37001.26001.37001.3700-
Jan 02, 20241.24001.24001.24001.24001.240050
Dec 29, 20231.26001.26001.26001.26001.260070
Dec 28, 20231.19001.19001.19001.19001.1900-
Dec 27, 20231.15001.20001.15001.20001.200070
Dec 22, 20231.05001.06001.05001.06001.0600-
Dec 21, 20231.05001.05001.05001.05001.0500140
Dec 20, 20231.06001.06001.06001.06001.0600-
Dec 19, 20231.07001.11001.07001.09001.0900500
Dec 18, 20231.05001.05001.05001.05001.0500-
Dec 15, 20231.07001.09001.07001.09001.0900-
Dec 14, 20231.00001.03001.00001.03001.0300-
Dec 13, 20230.96000.98000.96000.98000.9800-
Dec 12, 20230.99000.99000.98500.98500.9850-
Dec 11, 20231.02001.03001.02001.03001.0300-
Dec 08, 20231.06001.06001.06001.06001.0600-
Dec 07, 20231.00001.00001.00001.00001.0000-
Dec 06, 20230.96000.96000.96000.96000.9600-
Dec 05, 20231.05001.05001.05001.05001.0500-
Dec 04, 20231.06001.06001.06001.06001.0600-
Dec 01, 20231.01001.01001.01001.01001.0100-
Nov 30, 20231.03001.14001.03001.14001.1400-
Nov 29, 20231.02001.02001.02001.02001.0200-
Nov 28, 20231.00001.00001.00001.00001.0000-
Nov 27, 20231.00001.00001.00001.00001.0000-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...