Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Urban-Gro Inc (NQ: UGRO )

1.710 -0.040 (-2.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 9.470 10.00 9.340 9.950 181,309 +0.56(+5.96%)
May 27, 2021 9.340 9.460 8.690 9.390 133,433 +0.15(+1.62%)
May 26, 2021 8.950 9.260 8.655 9.240 200,381 +0.44(+5.00%)
May 25, 2021 8.530 8.970 8.530 8.800 122,988 +0.33(+3.90%)
May 24, 2021 8.240 8.860 8.180 8.470 183,385 +0.30(+3.67%)
May 21, 2021 7.980 8.440 7.790 8.170 242,787 +0.30(+3.81%)
May 20, 2021 7.610 8.143 7.610 7.870 68,669 +0.32(+4.24%)
May 19, 2021 7.770 7.772 7.420 7.550 75,228 -0.28(-3.58%)
May 18, 2021 7.990 8.010 7.760 7.830 29,305 -0.08(-1.01%)
May 17, 2021 7.620 8.020 7.612 7.910 76,230 +0.40(+5.33%)
May 14, 2021 7.100 7.660 7.088 7.510 105,511 +0.43(+6.07%)
May 13, 2021 7.870 8.180 6.750 7.080 310,350 -0.61(-7.93%)
May 12, 2021 7.540 8.299 7.540 7.690 151,947 -0.49(-5.99%)
May 11, 2021 7.600 8.250 7.320 8.180 164,161 +0.54(+7.07%)
May 10, 2021 8.000 8.070 7.540 7.640 130,924 -0.44(-5.45%)
May 07, 2021 7.960 8.165 7.905 8.080 77,057 +0.09(+1.13%)
May 06, 2021 8.030 8.150 7.800 7.990 108,996 -0.09(-1.11%)
May 05, 2021 7.990 8.280 7.990 8.080 51,698 -0.01(-0.12%)
May 04, 2021 8.350 8.350 8.050 8.090 42,420 -0.27(-3.23%)
May 03, 2021 7.940 8.500 7.900 8.360 136,683 +0.45(+5.69%)
Apr 30, 2021 8.060 8.330 7.790 7.910 66,300 -0.24(-2.94%)
Apr 29, 2021 8.390 8.400 8.120 8.150 73,219 -0.16(-1.93%)
Apr 28, 2021 8.300 8.400 8.180 8.310 46,896 +0.03(+0.36%)
Apr 27, 2021 8.130 8.330 8.020 8.280 42,927 +0.03(+0.36%)
Apr 26, 2021 8.100 8.400 8.020 8.250 62,529 +0.25(+3.12%)
Apr 23, 2021 8.020 8.200 7.830 8.000 85,300 -0.02(-0.25%)
Apr 22, 2021 8.330 8.330 7.810 8.020 111,511 +0.02(+0.25%)
Apr 21, 2021 7.610 8.280 7.510 8.000 140,189 +0.10(+1.27%)
Apr 20, 2021 8.380 8.690 7.620 7.900 133,635 -0.47(-5.62%)
Apr 19, 2021 8.410 8.900 7.960 8.370 133,631 -0.02(-0.24%)
Apr 16, 2021 8.130 8.610 7.883 8.390 169,100 +0.14(+1.70%)
Apr 15, 2021 8.660 8.950 8.130 8.250 146,583 -0.40(-4.62%)
Apr 14, 2021 8.550 9.100 8.450 8.650 178,107 +0.14(+1.65%)
Apr 13, 2021 8.400 9.600 8.400 8.510 416,918 +0.26(+3.15%)
Apr 12, 2021 8.490 8.490 7.940 8.250 65,446 -0.22(-2.60%)
Apr 09, 2021 8.670 8.675 8.250 8.470 67,500 +0.01(+0.12%)
Apr 08, 2021 8.270 8.500 8.060 8.460 84,638 +0.42(+5.22%)
Apr 07, 2021 8.160 8.337 7.900 8.040 88,680 +0.01(+0.12%)
Apr 06, 2021 8.090 8.380 7.900 8.030 58,524 -0.06(-0.74%)
Apr 05, 2021 8.560 8.570 8.010 8.090 110,789 -0.41(-4.82%)
Apr 01, 2021 8.500 8.640 8.201 8.500 162,000 +0.07(+0.83%)
Mar 31, 2021 8.180 8.500 8.000 8.430 173,191 +0.46(+5.77%)
Mar 30, 2021 7.870 8.180 7.700 7.970 115,461 -0.05(-0.62%)
Mar 29, 2021 7.900 8.145 7.800 8.020 105,518 +0.23(+2.95%)
Mar 26, 2021 8.110 8.175 7.500 7.790 176,600 -0.28(-3.47%)
Mar 25, 2021 7.900 8.200 7.650 8.070 213,640 -0.08(-0.98%)
Mar 24, 2021 9.500 9.500 7.900 8.150 1,532,177 -0.50(-5.78%)
Mar 23, 2021 9.030 9.160 8.420 8.650 160,816 -0.54(-5.88%)
Mar 22, 2021 9.000 9.550 8.840 9.190 108,051 +0.33(+3.72%)
Mar 19, 2021 9.000 9.340 8.600 8.860 384,600 +0.14(+1.61%)
Mar 18, 2021 9.230 9.750 8.640 8.720 313,244 -0.55(-5.93%)
Mar 17, 2021 9.040 9.390 8.660 9.270 147,838 +0.08(+0.87%)
Mar 16, 2021 9.400 9.670 8.570 9.190 292,069 -0.28(-2.96%)
Mar 15, 2021 8.430 9.710 8.380 9.470 759,552 +1.16(+13.96%)
Mar 12, 2021 8.090 8.450 7.930 8.310 174,300 +0.42(+5.32%)
Mar 11, 2021 8.050 8.440 7.830 7.890 298,090 -0.07(-0.88%)
Mar 10, 2021 7.350 8.290 7.150 7.960 223,988 +0.86(+12.11%)
Mar 09, 2021 7.200 7.550 6.900 7.100 316,826 -0.03(-0.42%)
Mar 08, 2021 7.390 7.600 7.000 7.130 303,913 -0.17(-2.33%)
Mar 05, 2021 7.600 7.690 7.110 7.300 193,200 -0.17(-2.28%)
Mar 04, 2021 8.170 8.320 7.150 7.470 398,610 -0.80(-9.67%)
Mar 03, 2021 8.550 8.750 8.060 8.270 313,738 -0.06(-0.72%)
Mar 02, 2021 8.750 8.880 8.030 8.330 121,271 -0.49(-5.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.