urban-gro Inc (UGRO) Historical Stock Data
6.23 ↑0.15 (2.47%)
As of Market Close on May 20th, 2022.
Historical Data
In the past 30 trading days, UGRO is down -2.11% a day on average. There have been 11 days where urban-gro Inc closed green and 19 days where UGRO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 6.25 | 6.23 | ↓$0.02 (-0.32%) | 5.97 | 6.49 | 61.11K |
| 2022-05-19 | 6.15 | 6.08 | ↓$0.07 (-1.14%) | 6.05 | 6.59 | 95.08K |
| 2022-05-18 | 6.28 | 6.20 | ↓$0.08 (-1.27%) | 6.08 | 6.55 | 44.67K |
| 2022-05-17 | 6.27 | 6.41 | ↑$0.14 (2.23%) | 6.10 | 6.74 | 84.05K |
| 2022-05-16 | 6.42 | 6.24 | ↓$0.18 (-2.80%) | 6.10 | 6.56 | 83.36K |
| 2022-05-13 | 6.35 | 6.36 | ↑$0.01 (0.16%) | 6.16 | 6.43 | 30.92K |
| 2022-05-12 | 5.92 | 6.25 | ↑$0.33 (5.57%) | 5.80 | 6.36 | 126.11K |
| 2022-05-11 | 8.22 | 6.07 | ↓$2.15 (-26.16%) | 5.85 | 8.22 | 158.91K |
| 2022-05-10 | 6.65 | 6.77 | ↑$0.12 (1.80%) | 6.50 | 6.97 | 91.54K |
| 2022-05-09 | 6.76 | 6.58 | ↓$0.18 (-2.66%) | 6.30 | 6.87 | 43.30K |
| 2022-05-06 | 7.00 | 6.80 | ↓$0.20 (-2.86%) | 6.50 | 7.00 | 56.78K |
| 2022-05-05 | 7.51 | 6.94 | ↓$0.57 (-7.59%) | 6.71 | 7.51 | 74.05K |
| 2022-05-04 | 7.55 | 7.41 | ↓$0.14 (-1.85%) | 7.07 | 7.71 | 86.42K |
| 2022-05-03 | 7.65 | 7.74 | ↑$0.09 (1.18%) | 7.53 | 7.90 | 33.71K |
| 2022-05-02 | 7.56 | 7.63 | ↑$0.07 (0.93%) | 7.42 | 7.84 | 49.55K |
| 2022-04-29 | 7.23 | 7.27 | ↑$0.04 (0.55%) | 7.10 | 7.45 | 33.95K |
| 2022-04-28 | 7.15 | 7.28 | ↑$0.13 (1.82%) | 6.93 | 7.45 | 42.88K |
| 2022-04-27 | 7.41 | 7.06 | ↓$0.35 (-4.72%) | 7.00 | 7.56 | 32.93K |
| 2022-04-26 | 7.53 | 7.42 | ↓$0.11 (-1.46%) | 7.36 | 7.63 | 37.20K |
| 2022-04-25 | 7.14 | 7.61 | ↑$0.47 (6.58%) | 7.13 | 7.62 | 80.43K |
| 2022-04-22 | 7.22 | 7.08 | ↓$0.14 (-1.94%) | 6.91 | 7.48 | 131.49K |
| 2022-04-21 | 7.80 | 7.30 | ↓$0.50 (-6.41%) | 7.17 | 7.89 | 113.19K |
| 2022-04-20 | 7.80 | 7.73 | ↓$0.07 (-0.90%) | 7.62 | 8.00 | 96.13K |
| 2022-04-19 | 7.77 | 7.73 | ↓$0.04 (-0.51%) | 7.64 | 7.99 | 109.45K |
| 2022-04-18 | 8.33 | 7.77 | ↓$0.56 (-6.72%) | 7.50 | 8.49 | 221.74K |
| 2022-04-14 | 8.84 | 8.41 | ↓$0.43 (-4.86%) | 8.34 | 8.84 | 141.70K |
| 2022-04-13 | 8.73 | 8.75 | ↑$0.02 (0.23%) | 8.57 | 9.35 | 243.80K |
| 2022-04-12 | 9.29 | 8.55 | ↓$0.74 (-7.97%) | 8.47 | 9.63 | 212.87K |
| 2022-04-11 | 9.10 | 9.20 | ↑$0.10 (1.10%) | 9.00 | 9.45 | 84.72K |
| 2022-04-08 | 9.36 | 9.07 | ↓$0.30 (-3.15%) | 8.95 | 9.39 | 77.43K |
Create an account or log in to view more rows.
$UGRO has just been halted from trading due to volatility.
$UGRO BUY BUY BUY
$UGRO bounce it!!
$UGRO Hold on to your Butts.
$UGRO is being added
$UGRO Tendie tickets on discount today!!!
$UGRO we all speculate but nobody knows what going to happen.
$UGRO Holding.
$UGRO buy and hold and get rewarded
$UGRO whats the target for Friday close?