Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Urban-Gro Inc (NQ: UGRO )

1.340 -0.090 (-6.29%)
Streaming Delayed Price Updated: 3:20 PM EDT, Jun 10, 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 (%)
Jul 30, 2021 9.520 9.690 9.320 9.320 89,461 -0.23(-2.41%)
Jul 29, 2021 9.930 9.937 9.550 9.550 28,387 -0.25(-2.55%)
Jul 28, 2021 9.780 10.20 9.440 9.800 121,364 +0.12(+1.24%)
Jul 27, 2021 9.850 9.900 9.440 9.680 78,479 -0.30(-3.01%)
Jul 26, 2021 10.33 10.40 9.825 9.980 115,500 -0.42(-4.04%)
Jul 23, 2021 10.40 10.75 10.02 10.40 307,117 +0.08(+0.78%)
Jul 22, 2021 9.950 10.45 9.950 10.32 186,905 +0.36(+3.61%)
Jul 21, 2021 9.580 10.40 9.580 9.960 225,673 +0.46(+4.84%)
Jul 20, 2021 9.230 9.671 9.130 9.500 127,447 +0.34(+3.71%)
Jul 19, 2021 8.680 9.290 8.600 9.160 178,047 +0.32(+3.62%)
Jul 16, 2021 8.600 9.549 8.600 8.840 208,768 +0.29(+3.39%)
Jul 15, 2021 9.200 9.455 8.510 8.550 226,642 -0.64(-6.96%)
Jul 14, 2021 10.24 10.24 9.190 9.190 325,942 -1.10(-10.69%)
Jul 13, 2021 10.00 10.40 9.970 10.29 173,516 +0.42(+4.26%)
Jul 12, 2021 9.580 9.940 9.510 9.870 71,079 +0.22(+2.28%)
Jul 09, 2021 9.380 9.820 9.380 9.650 73,415 +0.30(+3.21%)
Jul 08, 2021 8.990 9.650 8.910 9.350 165,213 +0.04(+0.43%)
Jul 07, 2021 9.640 9.640 9.240 9.310 176,173 -0.33(-3.42%)
Jul 06, 2021 9.800 9.800 9.190 9.640 114,351 -0.14(-1.43%)
Jul 02, 2021 9.240 9.780 9.022 9.780 122,044 +0.58(+6.30%)
Jul 01, 2021 9.330 9.610 8.920 9.200 279,026 +0.03(+0.33%)
Jun 30, 2021 9.730 9.850 8.930 9.170 482,951 -0.68(-6.90%)
Jun 29, 2021 10.00 10.38 9.770 9.850 184,020 -0.05(-0.51%)
Jun 28, 2021 10.42 10.43 9.818 9.900 157,797 -0.53(-5.08%)
Jun 25, 2021 10.49 10.50 10.03 10.43 124,581 -0.02(-0.19%)
Jun 24, 2021 9.860 10.49 9.760 10.45 297,195 +0.52(+5.24%)
Jun 23, 2021 9.990 9.990 9.600 9.930 77,790 -0.01(-0.10%)
Jun 22, 2021 9.830 10.03 9.550 9.940 105,761 +0.05(+0.51%)
Jun 21, 2021 9.740 9.950 9.490 9.890 97,932 +0.19(+1.96%)
Jun 18, 2021 8.980 9.720 8.980 9.700 128,439 +0.42(+4.53%)
Jun 17, 2021 9.600 9.650 9.000 9.280 143,329 -0.09(-0.96%)
Jun 16, 2021 10.06 10.06 8.950 9.370 221,309 -0.59(-5.92%)
Jun 15, 2021 9.740 10.09 9.530 9.960 91,127 +0.24(+2.47%)
Jun 14, 2021 10.15 10.15 9.620 9.720 66,176 -0.30(-2.99%)
Jun 11, 2021 9.720 10.27 9.520 10.02 68,656 +0.12(+1.21%)
Jun 10, 2021 10.20 10.20 9.700 9.900 104,639 -0.15(-1.49%)
Jun 09, 2021 10.08 10.44 9.593 10.05 233,150 +0.10(+1.01%)
Jun 08, 2021 10.45 10.50 9.950 9.950 120,077 -0.47(-4.51%)
Jun 07, 2021 10.19 10.45 10.12 10.42 292,997 +0.28(+2.76%)
Jun 04, 2021 9.970 10.20 9.970 10.14 116,961 +0.28(+2.84%)
Jun 03, 2021 9.880 10.15 9.610 9.860 129,251 -0.08(-0.80%)
Jun 02, 2021 9.560 10.20 9.350 9.940 180,519 +0.33(+3.43%)
Jun 01, 2021 9.990 10.06 9.367 9.610 229,962 -0.34(-3.42%)
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%)
Mar 01, 2021 8.530 8.900 8.100 8.820 233,783 +0.47(+5.63%)
Feb 26, 2021 8.260 8.690 8.000 8.350 418,600 +0.28(+3.47%)
Feb 25, 2021 8.990 8.990 7.810 8.070 808,446 -0.77(-8.71%)
Feb 24, 2021 9.290 9.290 8.610 8.840 252,934 -0.18(-2.00%)
Feb 23, 2021 9.750 9.780 8.190 9.020 598,328 -0.95(-9.53%)
Feb 22, 2021 10.20 11.26 9.800 9.970 560,183 -0.14(-1.38%)
Feb 19, 2021 10.80 10.89 9.850 10.11 254,300 -0.36(-3.44%)
Feb 18, 2021 10.95 10.95 9.610 10.47 526,125 -0.33(-3.06%)
Feb 17, 2021 11.69 11.69 9.750 10.80 663,618 -0.99(-8.40%)
Feb 16, 2021 12.50 13.13 11.26 11.79 1,118,702 -0.51(-4.15%)
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
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.