Urban-Gro Inc (UGRO) Historical Stock Data
1.37 ↓0.45 (-24.52%)
As of March 28, 2024, 3:14pm EST.
Historical Data
In the past 30 trading days, UGRO is down -1.16% a day on average. There have been 12 days where Urban-Gro Inc closed green and 18 days where UGRO closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 1.44 | 1.37 | ↓$0.07 (-4.86%) | 1.30 | 1.46 | 578.59K |
2024-03-27 | 1.95 | 1.82 | ↓$0.14 (-6.92%) | 1.77 | 1.95 | 409.02K |
2024-03-26 | 1.95 | 1.95 | ↑$0.00 (0.00%) | 1.87 | 2.05 | 139.68K |
2024-03-25 | 2.17 | 1.92 | ↓$0.25 (-11.52%) | 1.80 | 2.19 | 163.82K |
2024-03-22 | 2.05 | 2.16 | ↑$0.11 (5.37%) | 2.05 | 2.28 | 284.14K |
2024-03-21 | 2.04 | 2.09 | ↑$0.05 (2.45%) | 2.00 | 2.15 | 54.86K |
2024-03-20 | 2.18 | 2.05 | ↓$0.13 (-5.96%) | 2.00 | 2.27 | 95.82K |
2024-03-19 | 2.14 | 2.15 | ↑$0.01 (0.47%) | 2.09 | 2.23 | 34.55K |
2024-03-18 | 2.20 | 2.19 | ↓$0.01 (-0.45%) | 2.19 | 2.42 | 187.47K |
2024-03-15 | 2.01 | 2.20 | ↑$0.19 (9.45%) | 1.99 | 2.25 | 131.73K |
2024-03-14 | 2.05 | 2.00 | ↓$0.05 (-2.44%) | 1.93 | 2.14 | 20.49K |
2024-03-13 | 1.99 | 2.08 | ↑$0.09 (4.52%) | 1.94 | 2.18 | 58.19K |
2024-03-12 | 1.88 | 1.96 | ↑$0.08 (4.26%) | 1.88 | 2.01 | 29.33K |
2024-03-11 | 1.94 | 1.88 | ↓$0.06 (-3.09%) | 1.87 | 2.03 | 66.51K |
2024-03-08 | 2.10 | 1.99 | ↓$0.12 (-5.48%) | 1.98 | 2.10 | 66.62K |
2024-03-07 | 2.11 | 2.09 | ↓$0.02 (-0.95%) | 1.97 | 2.15 | 72.54K |
2024-03-06 | 2.06 | 2.11 | ↑$0.05 (2.43%) | 2.05 | 2.19 | 37.28K |
2024-03-05 | 2.01 | 2.06 | ↑$0.05 (2.49%) | 1.83 | 2.18 | 87.67K |
2024-03-04 | 2.09 | 2.01 | ↓$0.08 (-3.83%) | 2.00 | 2.18 | 190.27K |
2024-03-01 | 2.23 | 2.20 | ↓$0.03 (-1.35%) | 1.99 | 2.26 | 191.81K |
2024-02-29 | 2.39 | 2.27 | ↓$0.12 (-5.02%) | 2.18 | 2.39 | 81.99K |
2024-02-28 | 2.41 | 2.40 | ↓$0.01 (-0.41%) | 2.36 | 2.51 | 33.82K |
2024-02-27 | 2.54 | 2.41 | ↓$0.13 (-5.12%) | 2.39 | 2.62 | 64.31K |
2024-02-26 | 2.36 | 2.55 | ↑$0.19 (8.05%) | 2.36 | 2.75 | 160.46K |
2024-02-23 | 2.55 | 2.32 | ↓$0.23 (-9.02%) | 2.27 | 2.55 | 88.01K |
2024-02-22 | 2.61 | 2.49 | ↓$0.12 (-4.60%) | 2.39 | 2.65 | 58.48K |
2024-02-21 | 2.84 | 2.55 | ↓$0.30 (-10.39%) | 2.50 | 2.84 | 71.59K |
2024-02-20 | 2.50 | 2.82 | ↑$0.32 (12.80%) | 2.43 | 2.82 | 150.23K |
2024-02-16 | 2.22 | 2.43 | ↑$0.21 (9.46%) | 2.15 | 2.60 | 185.92K |
2024-02-15 | 2.58 | 2.19 | ↓$0.39 (-15.12%) | 2.17 | 2.71 | 162.56K |
Create an account or log in to view more rows.
$UGRO hold
$UGRO Nothing but time to wait
$UGRO trash
$UGRO bear trap
$UGRO Be patient !!
$UGRO Be patient !!
$UGRO Hedgies
we aren't going anywhere!
$UGRO The United States stock market is going to crash.
$UGRO i like the stock
$UGRO dont be a POS today