UrbanGro

UGRO
🏛️ usa →
0.45
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 10.15 10.72 10.15 10.48 0.1M
2021-12-30 9.72 10.77 9.52 10.16 0.2M
2021-12-29 10.20 10.20 9.41 9.41 0.1M
2021-12-28 10.07 10.34 9.82 10.13 0.1M
2021-12-27 10.43 10.45 9.93 10.06 0.0M
2021-12-23 9.72 10.59 9.72 10.28 0.1M
2021-12-22 10.01 10.01 9.40 9.74 0.1M
2021-12-21 10.11 10.28 9.60 9.66 0.1M
2021-12-20 9.67 10.16 9.37 10.03 0.1M
2021-12-17 9.39 9.98 9.13 9.90 0.1M
2021-12-16 9.85 9.99 9.40 9.50 0.1M
2021-12-15 9.50 10.00 9.08 9.65 0.2M
2021-12-14 9.14 9.64 9.04 9.48 0.1M
2021-12-13 9.43 9.73 8.93 9.35 0.3M
2021-12-10 9.83 10.00 9.37 9.49 0.2M
2021-12-09 9.73 10.16 9.45 9.80 0.1M
2021-12-08 10.04 10.49 9.63 9.90 0.2M
2021-12-07 9.61 10.07 9.34 10.02 0.1M
2021-12-06 10.05 10.17 9.28 9.43 0.3M
2021-12-03 9.86 9.96 9.12 9.81 0.3M
2021-12-02 9.12 9.98 8.78 9.81 0.2M
2021-12-01 10.19 10.20 9.00 9.18 0.4M
2021-11-30 10.41 10.49 9.62 9.95 0.3M
2021-11-29 11.21 11.21 10.31 10.41 0.1M
2021-11-26 10.60 11.09 10.10 11.03 0.1M
2021-11-24 10.91 11.20 10.52 11.00 0.1M
2021-11-23 11.14 11.14 10.33 10.78 0.2M
2021-11-22 11.44 11.60 10.37 11.13 0.3M
2021-11-19 12.35 12.35 11.34 11.42 0.1M
2021-11-18 12.98 12.99 11.71 11.83 0.2M
2021-11-17 13.27 13.46 12.22 12.68 0.2M
2021-11-16 13.57 13.74 13.13 13.33 0.2M
2021-11-15 14.75 14.77 13.63 13.76 0.3M
2021-11-12 13.60 14.50 13.37 14.45 0.4M
2021-11-11 12.97 13.65 12.65 13.50 0.2M
2021-11-10 13.22 13.22 12.12 12.86 0.3M
2021-11-09 12.65 13.50 12.17 13.36 0.2M
2021-11-08 12.76 13.21 12.40 12.50 0.3M
2021-11-05 11.96 12.48 11.75 12.34 0.2M
2021-11-04 11.29 12.13 11.29 11.91 0.2M
2021-11-03 11.27 11.47 10.95 11.25 0.1M
2021-11-02 11.81 11.86 11.22 11.42 0.1M
2021-11-01 11.20 11.81 11.20 11.81 0.1M
2021-10-29 11.12 11.34 10.85 11.12 0.1M
2021-10-27 10.45 11.36 10.45 10.87 0.2M
2021-10-26 10.83 10.92 10.31 10.55 0.2M
2021-10-25 10.59 11.28 10.55 10.85 0.2M
2021-10-22 10.83 11.11 10.38 10.45 0.2M
2021-10-21 11.05 11.38 10.46 10.81 0.4M
2021-10-20 11.35 11.50 10.90 11.13 0.3M
2021-10-19 11.54 11.90 11.32 11.61 0.3M
2021-10-18 12.02 12.07 11.50 11.61 0.1M
2021-10-15 12.72 12.85 11.64 11.85 0.3M
2021-10-14 12.86 13.24 12.39 12.61 0.2M
2021-10-13 12.39 12.85 12.28 12.79 0.1M
2021-10-12 12.42 12.71 12.27 12.52 0.1M
2021-10-11 12.85 13.00 12.40 12.50 0.1M
2021-10-08 13.34 13.66 12.61 12.87 0.2M
2021-10-07 13.33 13.89 13.25 13.39 0.1M
2021-10-06 13.08 13.38 12.86 13.13 0.1M
2021-10-05 12.86 13.73 12.61 13.38 0.3M
2021-10-04 13.16 13.16 12.45 12.51 0.1M
2021-10-01 13.32 13.50 12.68 13.26 0.2M
2021-09-30 13.79 13.99 12.97 13.29 0.2M
2021-09-29 13.99 14.13 13.75 13.77 0.1M
2021-09-28 13.89 14.25 13.65 13.90 0.1M
2021-09-27 13.19 14.30 13.19 14.16 0.2M
2021-09-24 13.82 14.11 13.23 13.23 0.2M
2021-09-23 12.85 14.20 12.80 13.99 0.3M
2021-09-22 13.15 13.30 12.52 12.73 0.1M
2021-09-21 12.97 13.15 12.57 13.11 0.2M
2021-09-20 13.85 13.89 12.49 12.79 0.3M
2021-09-17 14.23 14.55 13.81 14.51 0.2M
2021-09-16 13.60 14.38 13.20 14.17 0.2M
2021-09-15 13.48 13.83 13.06 13.65 0.3M
2021-09-14 14.82 14.83 13.23 13.53 0.4M
2021-09-13 14.19 14.84 13.87 14.75 0.4M
2021-09-10 16.25 16.25 14.24 14.24 0.6M
2021-09-09 15.73 16.30 15.34 16.06 0.4M
2021-09-08 15.17 15.80 14.69 15.62 0.3M
2021-09-07 14.68 15.72 13.92 15.61 0.6M
2021-09-03 15.07 15.12 13.50 14.64 1.1M
2021-09-02 15.33 15.99 14.88 15.07 0.3M
2021-09-01 15.45 15.63 14.65 15.28 0.4M
2021-08-31 15.41 16.11 15.17 15.30 0.2M
2021-08-30 17.02 17.19 15.40 15.58 0.5M
2021-08-27 15.50 17.30 15.50 16.51 0.6M
2021-08-26 14.84 16.50 14.80 15.57 0.6M
2021-08-25 13.77 15.38 13.43 14.87 0.5M
2021-08-24 13.90 13.90 13.09 13.64 0.2M
2021-08-23 13.37 14.29 12.74 13.79 0.7M
2021-08-20 11.18 13.19 11.11 12.80 0.6M
2021-08-19 10.78 11.31 10.78 11.05 0.1M
2021-08-18 10.11 11.13 10.03 11.12 0.2M
2021-08-17 10.76 10.84 9.81 10.11 0.4M
2021-08-16 11.60 11.75 10.81 10.90 0.2M
2021-08-13 11.94 12.29 11.02 11.62 0.4M
2021-08-12 11.00 12.20 10.61 11.75 1.3M
2021-08-11 10.50 10.55 10.02 10.17 0.2M
2021-08-10 10.27 10.48 10.13 10.45 0.1M
2021-08-09 10.32 10.37 9.91 10.24 0.1M
2021-08-06 10.05 10.50 9.80 10.40 0.1M
2021-08-05 10.00 10.27 9.64 10.03 0.2M
2021-08-04 9.73 10.11 9.50 9.96 0.2M
2021-08-03 9.66 10.12 9.31 9.70 0.2M
2021-08-02 9.50 9.95 9.50 9.56 0.1M
2021-07-30 9.52 9.69 9.32 9.32 0.1M
2021-07-29 9.93 9.94 9.55 9.55 0.0M
2021-07-28 9.78 10.20 9.44 9.80 0.1M
2021-07-27 9.85 9.90 9.44 9.68 0.1M
2021-07-26 10.33 10.40 9.83 9.98 0.1M
2021-07-23 10.40 10.75 10.02 10.40 0.3M
2021-07-22 9.95 10.45 9.95 10.32 0.2M
2021-07-21 9.58 10.40 9.58 9.96 0.2M
2021-07-20 9.23 9.67 9.13 9.50 0.1M
2021-07-19 8.72 9.29 8.60 9.16 0.2M
2021-07-16 8.60 9.55 8.60 8.84 0.2M
2021-07-15 9.20 9.46 8.51 8.55 0.2M
2021-07-14 10.24 10.24 9.19 9.19 0.3M
2021-07-13 10.00 10.40 9.97 10.29 0.2M
2021-07-12 9.58 9.94 9.51 9.87 0.1M
2021-07-09 9.38 9.82 9.38 9.65 0.1M
2021-07-08 9.00 9.65 8.91 9.35 0.2M
2021-07-07 9.64 9.64 9.24 9.31 0.2M
2021-07-06 9.80 9.80 9.19 9.64 0.1M
2021-07-02 9.24 9.78 9.02 9.78 0.1M
2021-07-01 9.33 9.61 8.92 9.20 0.3M
2021-06-30 9.73 9.85 8.93 9.17 0.5M
2021-06-29 10.00 10.38 9.77 9.85 0.2M
2021-06-28 10.42 10.43 9.82 9.90 0.2M
2021-06-25 10.49 10.50 10.03 10.43 0.1M
2021-06-24 9.86 10.49 9.76 10.45 0.3M
2021-06-23 9.99 9.99 9.60 9.93 0.1M
2021-06-22 9.83 10.03 9.55 9.94 0.1M
2021-06-21 9.74 9.95 9.49 9.89 0.1M
2021-06-18 8.98 9.72 8.98 9.70 0.1M
2021-06-17 9.60 9.65 9.00 9.28 0.1M
2021-06-16 10.06 10.06 8.95 9.37 0.2M
2021-06-15 9.74 10.09 9.53 9.96 0.1M
2021-06-14 10.15 10.15 9.62 9.72 0.1M
2021-06-11 9.72 10.27 9.52 10.02 0.1M
2021-06-10 10.20 10.20 9.70 9.90 0.1M
2021-06-09 10.08 10.44 9.59 10.05 0.2M
2021-06-08 10.45 10.50 9.95 9.95 0.1M
2021-06-07 10.20 10.45 10.12 10.42 0.3M
2021-06-04 9.97 10.20 9.97 10.14 0.1M
2021-06-03 9.88 10.15 9.61 9.86 0.1M
2021-06-02 9.56 10.20 9.35 9.94 0.2M
2021-06-01 9.99 10.06 9.37 9.61 0.2M
2021-05-28 9.47 10.00 9.34 9.95 0.2M
2021-05-27 9.34 9.46 8.69 9.39 0.1M
2021-05-26 8.95 9.26 8.66 9.24 0.2M
2021-05-25 8.53 8.97 8.53 8.80 0.1M
2021-05-24 8.24 8.86 8.18 8.47 0.2M
2021-05-21 7.98 8.44 7.79 8.17 0.2M
2021-05-20 7.61 8.14 7.61 7.87 0.1M
2021-05-19 7.66 7.77 7.42 7.55 0.1M
2021-05-18 7.99 8.01 7.76 7.83 0.0M
2021-05-17 7.62 8.02 7.61 7.91 0.1M
2021-05-14 7.10 7.66 7.09 7.51 0.1M
2021-05-13 7.87 8.18 6.75 7.08 0.3M
2021-05-12 7.54 8.30 7.54 7.69 0.2M
2021-05-11 7.54 8.25 7.32 8.18 0.2M
2021-05-10 8.00 8.07 7.54 7.64 0.1M
2021-05-07 7.96 8.17 7.91 8.08 0.1M
2021-05-06 8.03 8.15 7.80 7.99 0.1M
2021-05-05 7.99 8.28 7.99 8.08 0.1M
2021-05-04 8.35 8.35 8.05 8.09 0.0M
2021-05-03 7.94 8.50 7.90 8.36 0.1M
2021-04-30 8.06 8.33 7.79 7.91 0.1M
2021-04-29 8.39 8.40 8.12 8.15 0.1M
2021-04-28 8.30 8.40 8.18 8.31 0.0M
2021-04-27 8.13 8.33 8.03 8.28 0.0M
2021-04-26 8.10 8.40 8.02 8.25 0.1M
2021-04-23 8.02 8.20 7.83 8.00 0.1M
2021-04-22 8.33 8.33 7.81 8.02 0.1M
2021-04-21 7.61 8.28 7.51 8.00 0.1M
2021-04-20 8.38 8.69 7.62 7.90 0.1M
2021-04-19 8.41 8.90 7.96 8.37 0.1M
2021-04-16 8.13 8.61 7.88 8.39 0.2M
2021-04-15 8.66 8.95 8.13 8.25 0.1M
2021-04-14 8.55 9.10 8.45 8.65 0.2M
2021-04-13 8.40 9.60 8.40 8.51 0.4M
2021-04-12 8.49 8.49 7.94 8.25 0.1M
2021-04-09 8.67 8.67 8.25 8.47 0.1M
2021-04-08 8.27 8.50 8.06 8.46 0.1M
2021-04-07 8.16 8.34 7.90 8.04 0.1M
2021-04-06 8.09 8.38 7.90 8.03 0.1M
2021-04-05 8.56 8.57 8.01 8.09 0.1M
2021-04-01 8.50 8.64 8.20 8.50 0.2M
2021-03-31 8.18 8.50 8.00 8.43 0.2M
2021-03-30 7.87 8.18 7.70 7.97 0.1M
2021-03-29 7.90 8.15 7.80 8.02 0.1M
2021-03-26 8.11 8.18 7.50 7.79 0.2M
2021-03-25 7.90 8.20 7.65 8.07 0.2M
2021-03-24 9.50 9.50 7.90 8.15 1.5M
2021-03-23 9.03 9.16 8.42 8.65 0.2M
2021-03-22 9.00 9.55 8.84 9.19 0.1M
2021-03-19 9.00 9.34 8.60 8.86 0.4M
2021-03-18 9.09 9.75 8.64 8.72 0.3M
2021-03-17 9.04 9.39 8.66 9.27 0.1M
2021-03-16 9.40 9.67 8.57 9.19 0.3M
2021-03-15 8.43 9.71 8.38 9.47 0.8M
2021-03-12 8.09 8.45 7.93 8.31 0.2M
2021-03-11 8.05 8.44 7.83 7.89 0.3M
2021-03-10 7.17 8.29 7.15 7.96 0.2M
2021-03-09 7.20 7.55 6.90 7.10 0.3M
2021-03-08 7.39 7.60 7.00 7.13 0.3M
2021-03-05 7.68 7.69 7.11 7.30 0.2M
2021-03-04 8.17 8.32 7.15 7.47 0.4M
2021-03-03 8.55 8.75 8.06 8.27 0.3M
2021-03-02 8.75 8.88 8.03 8.33 0.1M
2021-03-01 8.53 8.90 8.10 8.82 0.2M
2021-02-26 8.26 8.69 8.00 8.35 0.4M
2021-02-25 8.99 8.99 7.81 8.07 0.8M
2021-02-24 9.29 9.29 8.61 8.84 0.3M
2021-02-23 9.73 9.78 8.19 9.02 0.6M
2021-02-22 10.20 11.26 9.80 9.97 0.6M
2021-02-19 10.80 10.89 9.85 10.11 0.3M
2021-02-18 10.95 10.95 9.61 10.47 0.5M
2021-02-17 11.69 11.69 9.75 10.80 0.7M
2021-02-16 12.50 13.13 11.26 11.79 1.1M
2021-02-12 11.90 13.80 11.75 12.30 3.3M