Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Urban-gro Inc (UGRO.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.319 0.319 0.3107 0.325 3,544
17th Jul 2025 (Thu) 0.315 0.33 0.295 0.3101 7,195
16th Jul 2025 (Wed) 0.3169 0.3169 0.3006 0.3061 8,759
15th Jul 2025 (Tue) 0.3254 0.341 0.322 0.3286 11,200
14th Jul 2025 (Mon) 0.334 0.3488 0.3148 0.325 8,997
11th Jul 2025 (Fri) 0.339 0.3493 0.327 0.326 28,361
10th Jul 2025 (Thu) 0.296 0.3527 0.285 0.3493 101,201
9th Jul 2025 (Wed) 0.302 0.302 0.30 0.30 1,221
8th Jul 2025 (Tue) 0.297 0.30 0.291 0.2976 8,543
7th Jul 2025 (Mon) 0.316 0.3174 0.3012 0.3015 8,123
4th Jul 2025 (Fri) 0.324 0.324 0.32 0.3131 2,432
3rd Jul 2025 (Thu) 0.324 0.324 0.32 0.3131 2,432
2nd Jul 2025 (Wed) 0.3101 0.3151 0.3043 0.3033 7,814
1st Jul 2025 (Tue) 0.3075 0.325 0.3053 0.3001 803
30th Jun 2025 (Mon) 0.31 0.33 0.2722 0.301 25,289
27th Jun 2025 (Fri) 0.3019 0.44 0.27 0.2999 367,278
26th Jun 2025 (Thu) 0.301 0.304 0.2904 0.3001 1,615
25th Jun 2025 (Wed) 0.3196 0.3196 0.3113 0.3052 2,274
24th Jun 2025 (Tue) 0.3135 0.315 0.3133 0.3226 650
23rd Jun 2025 (Mon) 0.324 0.324 0.292 0.3153 2,507
20th Jun 2025 (Fri) 0.335 0.335 0.335 0.3425 397
19th Jun 2025 (Thu) 0.328 0.332 0.328 0.349 7,789
18th Jun 2025 (Wed) 0.328 0.332 0.328 0.349 7,789
17th Jun 2025 (Tue) 0.336 0.336 0.321 0.331 2,341
16th Jun 2025 (Mon) 0.3235 0.3239 0.3235 0.3241 265
13th Jun 2025 (Fri) 0.3407 0.3407 0.3172 0.311 1,100
12th Jun 2025 (Thu) 0.33 0.3446 0.33 0.3423 5,817
11th Jun 2025 (Wed) 0.365 0.366 0.365 0.3649 2,013
10th Jun 2025 (Tue) 0.3651 0.389 0.3651 0.3666 2,290
9th Jun 2025 (Mon) 0.3897 0.3897 0.3654 0.375 6,016
6th Jun 2025 (Fri) 0.3515 0.395 0.3482 0.39 52,002
5th Jun 2025 (Thu) 0.321 0.349 0.295 0.3474 14,146
4th Jun 2025 (Wed) 0.32 0.325 0.3169 0.321 6,275
3rd Jun 2025 (Tue) 0.326 0.326 0.315 0.3168 14,802
2nd Jun 2025 (Mon) 0.3323 0.3323 0.325 0.3399 1,911
30th May 2025 (Fri) 0.34 0.34 0.3317 0.3397 8,249
29th May 2025 (Thu) 0.3493 0.351 0.3406 0.3464 2,643
28th May 2025 (Wed) 0.3525 0.351 0.34 0.34 6,390
27th May 2025 (Tue) 0.352 0.352 0.352 0.352 6,274
26th May 2025 (Mon) 0.359 0.359 0.359 0.359 0
24th May 2025 (Sat) 0.37 0.37 0.34 0.359 45,713
23rd May 2025 (Fri) 0.37 0.37 0.34 0.34 45,713
22nd May 2025 (Thu) 0.386 0.386 0.385 0.385 1,206
21st May 2025 (Wed) 0.397 0.397 0.396 0.397 5,847
20th May 2025 (Tue) 0.3956 0.40 0.3956 0.3956 1,628
19th May 2025 (Mon) 0.396 0.396 0.396 0.396 740
FTSE 100 Latest
Value8,992.12
Change19.48