UGRO - urban-gro, Inc.
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 01, 2023 | 1.3200 | 1.3200 | 1.2304 | 1.2700 | 1.2700 | 78,618 |
| May 31, 2023 | 1.3520 | 1.3800 | 1.1900 | 1.2300 | 1.2300 | 179,100 |
| May 30, 2023 | 1.3600 | 1.3850 | 1.3000 | 1.3500 | 1.3500 | 18,700 |
| May 26, 2023 | 1.3900 | 1.3900 | 1.2500 | 1.2900 | 1.2900 | 102,700 |
| May 25, 2023 | 1.4300 | 1.4300 | 1.3300 | 1.3300 | 1.3300 | 18,700 |
| May 24, 2023 | 1.5100 | 1.5100 | 1.3200 | 1.4000 | 1.4000 | 97,900 |
| May 23, 2023 | 1.5200 | 1.6000 | 1.4900 | 1.5350 | 1.5350 | 43,800 |
| May 22, 2023 | 1.6400 | 1.6970 | 1.4500 | 1.4900 | 1.4900 | 100,500 |
| May 19, 2023 | 1.8000 | 1.8000 | 1.5080 | 1.6900 | 1.6900 | 368,600 |
| May 18, 2023 | 1.7000 | 1.9400 | 1.6990 | 1.7500 | 1.7500 | 133,000 |
| May 17, 2023 | 1.7200 | 1.7500 | 1.6600 | 1.7300 | 1.7300 | 37,200 |
| May 16, 2023 | 1.5600 | 1.7300 | 1.5300 | 1.6500 | 1.6500 | 56,600 |
| May 15, 2023 | 1.3500 | 1.5900 | 1.3500 | 1.5700 | 1.5700 | 115,800 |
| May 12, 2023 | 1.3600 | 1.4700 | 1.2600 | 1.4100 | 1.4100 | 143,900 |
| May 11, 2023 | 1.7900 | 1.8300 | 1.2800 | 1.3000 | 1.3000 | 180,100 |
| May 10, 2023 | 1.7700 | 1.8800 | 1.7500 | 1.7500 | 1.7500 | 69,900 |
| May 09, 2023 | 1.7600 | 1.7900 | 1.7500 | 1.7900 | 1.7900 | 43,100 |
| May 08, 2023 | 1.8100 | 1.9400 | 1.7500 | 1.7600 | 1.7600 | 152,500 |
| May 05, 2023 | 2.1200 | 2.1700 | 1.9700 | 2.0400 | 2.0400 | 56,700 |
| May 04, 2023 | 1.9600 | 2.2000 | 1.9000 | 2.0700 | 2.0700 | 39,100 |
| May 03, 2023 | 1.8900 | 1.9900 | 1.8900 | 1.9100 | 1.9100 | 32,000 |
| May 02, 2023 | 1.8300 | 1.9900 | 1.8300 | 1.9200 | 1.9200 | 39,300 |
| May 01, 2023 | 1.9900 | 2.0100 | 1.8300 | 1.8300 | 1.8300 | 20,500 |
| Apr 28, 2023 | 1.9200 | 2.0420 | 1.9100 | 1.9500 | 1.9500 | 25,600 |
| Apr 27, 2023 | 1.9700 | 1.9700 | 1.8360 | 1.9100 | 1.9100 | 41,100 |
| Apr 26, 2023 | 1.8600 | 1.9100 | 1.7900 | 1.8550 | 1.8550 | 32,200 |
| Apr 25, 2023 | 1.8500 | 1.8800 | 1.7800 | 1.7900 | 1.7900 | 44,900 |
| Apr 24, 2023 | 1.9600 | 2.0390 | 1.8100 | 1.8200 | 1.8200 | 45,100 |
| Apr 21, 2023 | 1.9700 | 1.9800 | 1.8600 | 1.9500 | 1.9500 | 27,500 |
| Apr 20, 2023 | 1.9860 | 2.2700 | 1.9000 | 1.9500 | 1.9500 | 264,500 |
| Apr 19, 2023 | 2.0200 | 2.0400 | 1.9480 | 1.9700 | 1.9700 | 29,000 |
| Apr 18, 2023 | 2.2400 | 2.3000 | 1.9800 | 2.0800 | 2.0800 | 98,900 |
| Apr 17, 2023 | 2.1100 | 2.3200 | 1.9300 | 2.2200 | 2.2200 | 257,500 |
| Apr 14, 2023 | 1.7700 | 2.2400 | 1.7500 | 2.0800 | 2.0800 | 464,400 |
| Apr 13, 2023 | 1.6400 | 1.8000 | 1.6400 | 1.7700 | 1.7700 | 287,600 |
| Apr 12, 2023 | 1.9900 | 2.0580 | 1.5000 | 1.6300 | 1.6300 | 1,278,400 |
| Apr 11, 2023 | 2.3500 | 2.3600 | 1.7000 | 1.7200 | 1.7200 | 144,400 |
| Apr 10, 2023 | 2.3900 | 2.4100 | 2.2400 | 2.3400 | 2.3400 | 27,400 |
| Apr 06, 2023 | 2.5700 | 2.6500 | 2.2900 | 2.3900 | 2.3900 | 82,100 |
| Apr 05, 2023 | 2.7200 | 2.7200 | 2.4950 | 2.6100 | 2.6100 | 16,800 |
| Apr 04, 2023 | 2.7400 | 2.7700 | 2.6700 | 2.7600 | 2.7600 | 10,600 |
| Apr 03, 2023 | 2.7900 | 2.8200 | 2.6000 | 2.6900 | 2.6900 | 34,500 |
| Mar 31, 2023 | 2.5500 | 2.9800 | 2.4400 | 2.7000 | 2.7000 | 33,800 |
| Mar 30, 2023 | 2.4500 | 2.7200 | 2.4500 | 2.6500 | 2.6500 | 38,400 |
| Mar 29, 2023 | 2.4700 | 2.5300 | 2.4400 | 2.4800 | 2.4800 | 15,000 |
| Mar 28, 2023 | 2.5200 | 2.5700 | 2.4700 | 2.4700 | 2.4700 | 8,800 |
| Mar 27, 2023 | 2.6100 | 2.6240 | 2.4900 | 2.5900 | 2.5900 | 11,700 |
| Mar 24, 2023 | 2.5100 | 2.6190 | 2.5100 | 2.5800 | 2.5800 | 4,900 |
| Mar 23, 2023 | 2.7000 | 2.7800 | 2.5100 | 2.5500 | 2.5500 | 15,900 |
| Mar 22, 2023 | 2.4300 | 2.7800 | 2.4300 | 2.6100 | 2.6100 | 63,800 |
| Mar 21, 2023 | 2.6100 | 2.6400 | 2.3800 | 2.3800 | 2.3800 | 61,400 |
| Mar 20, 2023 | 2.7500 | 2.9300 | 2.5000 | 2.5600 | 2.5600 | 77,400 |
| Mar 17, 2023 | 3.0680 | 3.2900 | 2.7700 | 2.7900 | 2.7900 | 66,100 |
| Mar 16, 2023 | 3.2600 | 3.2600 | 3.0100 | 3.0100 | 3.0100 | 46,900 |
| Mar 15, 2023 | 3.1800 | 3.3600 | 3.1800 | 3.2200 | 3.2200 | 7,800 |
| Mar 14, 2023 | 3.4800 | 3.6300 | 3.1500 | 3.1700 | 3.1700 | 65,200 |
| Mar 13, 2023 | 3.4300 | 3.5400 | 3.3690 | 3.5400 | 3.5400 | 9,900 |
| Mar 10, 2023 | 3.4500 | 3.5800 | 3.3500 | 3.4200 | 3.4200 | 38,400 |
| Mar 09, 2023 | 3.5200 | 3.5980 | 3.4000 | 3.4300 | 3.4300 | 12,900 |
| Mar 08, 2023 | 3.4300 | 3.6600 | 3.4200 | 3.4500 | 3.4500 | 23,300 |
| Mar 07, 2023 | 3.5700 | 3.5700 | 3.3600 | 3.5300 | 3.5300 | 22,100 |
| Mar 06, 2023 | 3.6100 | 3.7400 | 3.4500 | 3.5400 | 3.5400 | 28,800 |
| Mar 03, 2023 | 3.5800 | 3.6800 | 3.5800 | 3.6200 | 3.6200 | 11,100 |
| Mar 02, 2023 | 3.3100 | 3.6700 | 3.3100 | 3.6200 | 3.6200 | 28,300 |
| Mar 01, 2023 | 3.5900 | 3.7600 | 3.3100 | 3.3400 | 3.3400 | 39,000 |
| Feb 28, 2023 | 3.7600 | 3.7600 | 3.3500 | 3.4400 | 3.4400 | 159,500 |
| Feb 27, 2023 | 3.7700 | 3.8390 | 3.6700 | 3.8100 | 3.8100 | 12,600 |
| Feb 24, 2023 | 3.7900 | 3.9000 | 3.7000 | 3.7000 | 3.7000 | 6,900 |
| Feb 23, 2023 | 3.6500 | 3.8900 | 3.6500 | 3.8200 | 3.8200 | 21,900 |
| Feb 22, 2023 | 4.0510 | 4.1000 | 3.7400 | 3.7400 | 3.7400 | 15,300 |
| Feb 21, 2023 | 3.8500 | 4.1600 | 3.8500 | 3.9000 | 3.9000 | 14,700 |
| Feb 17, 2023 | 4.0600 | 4.1500 | 4.0000 | 4.0000 | 4.0000 | 14,800 |
| Feb 16, 2023 | 3.8400 | 4.1200 | 3.8400 | 4.0700 | 4.0700 | 23,400 |
| Feb 15, 2023 | 3.7800 | 4.1400 | 3.7160 | 3.9000 | 3.9000 | 29,800 |
| Feb 14, 2023 | 3.7700 | 3.8600 | 3.5800 | 3.8000 | 3.8000 | 31,400 |
| Feb 13, 2023 | 3.7600 | 3.9400 | 3.7500 | 3.8500 | 3.8500 | 6,400 |
| Feb 10, 2023 | 3.8100 | 3.9440 | 3.7600 | 3.7600 | 3.7600 | 38,200 |
| Feb 09, 2023 | 4.1500 | 4.2800 | 3.8000 | 3.8400 | 3.8400 | 22,700 |
| Feb 08, 2023 | 3.9100 | 4.1900 | 3.9100 | 4.0300 | 4.0300 | 12,300 |
| Feb 07, 2023 | 4.2100 | 4.2890 | 3.8500 | 3.8600 | 3.8600 | 32,100 |
| Feb 06, 2023 | 4.3300 | 4.3500 | 4.1700 | 4.3200 | 4.3200 | 18,000 |
| Feb 03, 2023 | 4.3300 | 4.4700 | 4.2400 | 4.3700 | 4.3700 | 47,600 |
| Feb 02, 2023 | 4.0300 | 4.3300 | 3.9600 | 4.2400 | 4.2400 | 72,700 |
| Feb 01, 2023 | 3.7400 | 4.0200 | 3.5860 | 4.0200 | 4.0200 | 78,600 |
| Jan 31, 2023 | 3.5700 | 3.8600 | 3.5700 | 3.8000 | 3.8000 | 69,700 |
| Jan 30, 2023 | 3.6000 | 3.8720 | 3.5770 | 3.7400 | 3.7400 | 35,300 |
| Jan 27, 2023 | 3.6800 | 3.7900 | 3.4200 | 3.6000 | 3.6000 | 45,500 |
| Jan 26, 2023 | 3.7000 | 3.7000 | 3.4500 | 3.6600 | 3.6600 | 28,000 |
| Jan 25, 2023 | 3.3600 | 3.7000 | 3.3600 | 3.6400 | 3.6400 | 14,100 |
| Jan 24, 2023 | 3.4300 | 3.5000 | 3.3300 | 3.3900 | 3.3900 | 27,700 |
| Jan 23, 2023 | 3.3700 | 3.5100 | 3.3700 | 3.4900 | 3.4900 | 20,500 |
| Jan 20, 2023 | 3.3300 | 3.4900 | 3.3300 | 3.4600 | 3.4600 | 12,300 |
| Jan 19, 2023 | 3.4400 | 3.5000 | 3.2500 | 3.2500 | 3.2500 | 58,200 |
| Jan 18, 2023 | 3.7500 | 4.0100 | 3.3600 | 3.4000 | 3.4000 | 84,600 |
| Jan 17, 2023 | 3.3700 | 3.9000 | 3.3600 | 3.7800 | 3.7800 | 120,200 |
| Jan 13, 2023 | 3.1100 | 3.3900 | 3.1050 | 3.3300 | 3.3300 | 52,200 |
| Jan 12, 2023 | 3.0000 | 3.2550 | 3.0000 | 3.2000 | 3.2000 | 35,800 |
| Jan 11, 2023 | 3.0200 | 3.2400 | 3.0200 | 3.0500 | 3.0500 | 38,200 |
| Jan 10, 2023 | 2.9000 | 3.1000 | 2.9000 | 3.0600 | 3.0600 | 27,100 |
| Jan 09, 2023 | 2.9800 | 3.2500 | 2.9000 | 2.9000 | 2.9000 | 50,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.