Canada markets closed

urban-gro, Inc. (UGRO)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.9900+0.0600 (+3.11%)
At close: 04:00PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20241.95072.08901.95001.99001.990032,498
May 02, 20241.95001.95001.86001.93001.930015,800
May 01, 20242.01002.15001.86001.86001.860086,700
Apr 30, 20241.75002.16001.75002.09002.0900241,300
Apr 29, 20241.78001.78001.72801.77001.770040,600
Apr 26, 20241.79001.84001.75001.75001.750014,800
Apr 25, 20241.67001.85001.67001.83001.830054,700
Apr 24, 20241.68001.71001.65001.66001.660010,600
Apr 23, 20241.54801.71001.54801.66001.660014,600
Apr 22, 20241.58501.65001.52101.61001.610032,200
Apr 19, 20241.53001.57001.52001.55001.550019,400
Apr 18, 20241.53201.64001.53201.55001.550033,200
Apr 17, 20241.64001.67001.53001.59001.590057,500
Apr 16, 20241.68001.70001.62001.63001.630022,600
Apr 15, 20241.67001.75001.65001.71001.710054,500
Apr 12, 20241.75001.75001.64001.64001.640024,900
Apr 11, 20241.67001.75001.67001.72001.720017,200
Apr 10, 20241.69001.78001.67001.76001.760039,300
Apr 09, 20241.72001.74001.68001.71001.710030,700
Apr 08, 20241.63001.75001.60101.74001.740050,800
Apr 05, 20241.63001.72001.60001.64001.640027,100
Apr 04, 20242.00002.00001.61001.65001.6500231,500
Apr 03, 20241.66001.96001.56001.91001.9100526,800
Apr 02, 20241.33001.61001.32701.51001.5100412,200
Apr 01, 20241.33001.38001.29001.34001.3400165,800
Mar 28, 20241.44001.46001.30001.37001.3700578,600
Mar 27, 20241.95001.95001.77001.81501.8150425,800
Mar 26, 20241.95002.05001.87001.95001.9500139,700
Mar 25, 20242.17002.18901.80001.92001.9200163,800
Mar 22, 20242.05002.28002.05002.16002.1600284,100
Mar 21, 20242.04002.15002.00002.09002.090054,900
Mar 20, 20242.18002.26902.00002.05002.050095,800
Mar 19, 20242.14002.23402.09002.15002.150034,500
Mar 18, 20242.20002.42002.19002.19002.1900187,800
Mar 15, 20242.01002.25001.99002.20002.2000130,800
Mar 14, 20242.05002.14001.92702.00002.000020,500
Mar 13, 20241.99002.17501.94002.08002.080058,200
Mar 12, 20241.88002.01001.88001.96001.960029,300
Mar 11, 20241.94002.03001.86501.88001.880066,500
Mar 08, 20242.10002.10001.98001.98501.985066,600
Mar 07, 20242.11002.15001.97002.09002.090072,500
Mar 06, 20242.06002.19002.05002.11002.110037,400
Mar 05, 20242.01002.18001.83102.06002.060087,500
Mar 04, 20242.09002.18002.00002.01002.0100190,300
Mar 01, 20242.23002.26001.99002.20002.2000191,800
Feb 29, 20242.39002.39002.18002.27002.270082,000
Feb 28, 20242.41002.50902.36002.40002.400033,600
Feb 27, 20242.54002.62002.39202.41002.410064,300
Feb 26, 20242.36002.75102.36002.55002.5500160,700
Feb 23, 20242.55002.55002.27002.32002.320088,000
Feb 22, 20242.61002.65002.39002.49002.490058,500
Feb 21, 20242.84002.84002.50002.54502.545071,400
Feb 20, 20242.50002.82002.43002.82002.8200150,200
Feb 16, 20242.22002.60002.15002.43002.4300185,900
Feb 15, 20242.58002.71002.17002.19002.1900162,600
Feb 14, 20242.60002.65002.46002.63002.630085,100
Feb 13, 20242.29002.52002.29002.50002.500072,000
Feb 12, 20242.13002.62902.11002.36002.3600384,200
Feb 09, 20241.83002.08001.83002.08002.0800241,700
Feb 08, 20241.83001.93001.77001.84001.840054,400
Feb 07, 20241.99001.99001.82001.82001.820034,600
Feb 06, 20241.82001.99001.80001.99001.9900119,400
Feb 05, 20241.88001.88801.72401.76001.760046,700
Feb 02, 20241.82001.98001.81001.88001.880097,400
Feb 01, 20241.70501.88001.66001.87001.8700132,200
Jan 31, 20241.70001.73001.66001.66001.660024,000
Jan 30, 20241.71001.74001.65001.72001.720011,600
Jan 29, 20241.63001.71001.61001.70001.700026,200
Jan 26, 20241.63001.65001.62001.63101.631019,600
Jan 25, 20241.62001.65001.55001.61001.610023,200
Jan 24, 20241.57301.63001.49101.59001.590082,800
Jan 23, 20241.56001.57001.52001.55001.550023,800
Jan 22, 20241.53001.55001.48001.52001.52007,900
Jan 19, 20241.55001.59001.44001.52001.520060,400
Jan 18, 20241.54001.54001.46001.52001.520066,600
Jan 17, 20241.54001.55001.43001.49001.490029,300
Jan 16, 20241.59001.65001.49701.54001.5400133,300
Jan 12, 20241.49001.60001.45001.47001.470018,100
Jan 11, 20241.60001.60001.41001.50001.500091,700
Jan 10, 20241.57001.60501.52001.56001.560061,400
Jan 09, 20241.65001.69001.54001.60001.600066,400
Jan 08, 20241.71001.71001.56301.63001.630076,300
Jan 05, 20241.77001.78001.67001.69001.690099,800
Jan 04, 20241.54001.77001.54001.76001.7600310,500
Jan 03, 20241.40001.55001.40001.52001.5200126,200
Jan 02, 20241.37001.47001.29001.41001.4100526,400
Dec 29, 20231.40001.50001.35001.40001.4000152,200
Dec 28, 20231.37001.45001.36001.43001.430070,700
Dec 27, 20231.31901.44001.28001.35501.355078,300
Dec 26, 20231.25001.34001.21001.30001.300068,200
Dec 22, 20231.19701.27001.17001.25001.250039,900
Dec 21, 20231.15001.22001.15001.19001.190025,600
Dec 20, 20231.20001.22001.16001.17001.170050,800
Dec 19, 20231.22001.22001.13001.19001.190035,500
Dec 18, 20231.22001.22001.15001.18001.18009,900
Dec 15, 20231.22001.24001.17001.17001.170029,200
Dec 14, 20231.10001.24001.10001.20001.2000114,600
Dec 13, 20231.09001.15001.05001.11001.110066,500
Dec 12, 20231.11001.12001.05501.06001.060035,200
Dec 11, 20231.12001.14001.08001.09001.090035,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...