Premium
urban-gro Inc (UGRO)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.26 | 8.99653979239 | 2.89 | 3.5099 | 2.83 | 44504 | 3.15 | CS |
| 4 | -0.83 | -20.8542713568 | 3.98 | 4.7 | 2.67 | 64257 | 3.3143644 | CS |
| 12 | -15.43 | -83.0462863294 | 18.58 | 29 | 2.67 | 499681 | 17.64801869 | CS |
| 26 | 2.811 | 829.203539823 | 0.339 | 37 | 0.1134 | 2724314 | 14.44595717 | CS |
| 52 | 2.795 | 787.323943662 | 0.355 | 37 | 0.1134 | 5083814 | 4.16190946 | CS |
| 156 | 1.78 | 129.927007299 | 1.37 | 37 | 0.1134 | 1755895 | 4.04929068 | CS |
| 260 | -6.68 | -67.9552390641 | 9.83 | 37 | 0.1134 | 1098060 | 4.25790624 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 0 |
| 1781735700 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 0 |
| 1781649300 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 0 |
| 1781562900 | 3.15 | 0.33 | 11.70 | 2.89 | 3.5099 | 2.83 | 178014 |
| 1781303700 | 2.82 | -0.17 | -5.69 | 3.0099999 | 3.27 | 2.7799999 | 146234 |
| 1781217300 | 2.99 | 0.1 | 3.46 | 2.89 | 3.17 | 2.82 | 52701 |
| 1781130900 | 2.89 | 0.14 | 5.09 | 2.75 | 2.895 | 2.67 | 27667 |
| 1781044500 | 2.75 | -0.1 | -3.51 | 2.86 | 3 | 2.72 | 49647 |
| 1780958100 | 2.85 | -0.14 | -4.68 | 3.06 | 3.06 | 2.7799999 | 41279 |
| 1780698900 | 2.99 | -0.22 | -6.85 | 3.12 | 3.3999 | 2.81 | 147223 |
| 1780612500 | 3.21 | -0.16 | -4.75 | 3.31 | 3.3867 | 3.09 | 38651 |
| 1780526100 | 3.37 | 0.09 | 2.74 | 3.34 | 3.4 | 3.2 | 22937 |
| 1780439700 | 3.2799999 | -0.33 | -9.14 | 3.7 | 3.7 | 3.21 | 115863 |
| 1780353300 | 3.61 | -0.03 | -0.82 | 3.62 | 3.87 | 3.57 | 56149 |
| 1780094100 | 3.64 | -0.34 | -8.54 | 3.92 | 3.92 | 3.52 | 74936 |
| 1780007700 | 3.98 | -0.07 | -1.73 | 4.01 | 4.1962 | 3.9196 | 51690 |
| 1779921300 | 4.05 | -0.39 | -8.78 | 4.4 | 4.53 | 4.0016 | 41754 |
| 1779834900 | 4.44 | 0.49 | 12.41 | 3.98 | 4.7 | 3.98 | 111887 |
| 1779489300 | 3.95 | -0.12 | -2.95 | 4 | 4.0799 | 3.9 | 38469 |
| 1779402900 | 4.07 | 0.12 | 3.04 | 3.87 | 4.265 | 3.7701 | 91314 |
| 1779316500 | 3.95 | -0.19 | -4.59 | 4.04 | 4.1 | 3.73 | 83344 |
| 1779230100 | 4.14 | -0.56 | -11.91 | 4.64 | 4.65 | 4.0599999 | 64354 |
| 1779143700 | 4.7 | 0.07 | 1.51 | 4.62 | 4.8 | 4.43 | 46870 |
| 1778884500 | 4.63 | -0.94 | -16.88 | 5.48 | 5.5 | 4.51 | 137573 |
| 1778798100 | 5.57 | 0.06 | 1.09 | 5.66 | 5.88 | 5.47 | 58868 |
| 1778711700 | 5.51 | -0.42 | -7.08 | 5.95 | 5.98 | 5.4502 | 46167 |
| 1778625300 | 5.93 | -0.76 | -11.36 | 6.71 | 6.78 | 5.93 | 87105 |
| 1778538900 | 6.69 | 0.7 | 11.69 | 6.28 | 7.57 | 6.28 | 365584 |
| 1778279700 | 5.99 | 0.37 | 6.58 | 5.74 | 6.255 | 5.4001 | 110972 |
| 1778193300 | 5.62 | -0.23 | -3.93 | 5.78 | 6.08 | 5.6001 | 68993 |
| 1778106900 | 5.85 | 0.3 | 5.41 | 5.3 | 6.18 | 5.3 | 87849 |
| 1778020500 | 5.55 | -0.45 | -7.50 | 5.5599999 | 5.73 | 5.3 | 109396 |
| 1777934100 | 6 | 0 | 0.00 | 6.15 | 6.15 | 5.6 | 137534 |
| 1777674900 | 6 | -0.81 | -11.89 | 6.8 | 6.8 | 5.86 | 275423 |
| 1777588500 | 6.81 | 0.61 | 9.84 | 6.11 | 7.0622 | 5.6 | 194841 |
| 1777502100 | 6.2 | -0.93 | -13.04 | 6.78 | 7.05 | 6.05 | 84766 |
| 1777415700 | 7.13 | 0.13 | 1.86 | 6.51 | 7.17 | 6.46 | 65004 |
| 1777329300 | 7 | -1.57 | -18.32 | 8 | 8.01 | 6.76 | 184166 |
| 1777070100 | 8.57 | -0.72 | -7.75 | 9.01 | 9.185 | 8.2899999 | 115569 |
| 1776983700 | 9.2899999 | -0.23 | -2.42 | 9.5 | 9.6 | 8.85 | 238798 |
| 1776897300 | 9.52 | -0.46 | -4.61 | 10.33 | 10.33 | 8.94 | 416769 |
| 1776810900 | 9.98 | -0.41 | -3.95 | 10.4 | 12.6 | 9.78 | 290065 |
| 1776724500 | 10.39 | -0.93 | -8.22 | 11.11 | 11.475 | 9.98 | 172379 |
| 1776465300 | 11.32 | -0.19 | -1.65 | 11.78 | 14.1799 | 11.1 | 286071 |
| 1776378900 | 11.51 | -0.61 | -5.03 | 11.51 | 12.28 | 11.2701 | 144512 |
| 1776292500 | 12.12 | -0.6 | -4.72 | 12.72 | 12.72 | 11.15 | 326237 |
| 1776206100 | 12.72 | -1.94 | -13.23 | 14.58 | 14.98 | 12.22 | 376242 |
| 1776119700 | 14.66 | -1.88 | -11.37 | 15.96 | 16.4834 | 14.3901 | 382722 |
| 1775860500 | 16.54 | 1.06 | 6.85 | 17.2 | 19.5 | 16.150099 | 1345519 |
| 1775774100 | 15.48 | -3.09 | -16.64 | 18.11 | 18.12 | 15.05 | 544776 |
| 1775687700 | 18.57 | -0.46 | -2.42 | 20.3 | 20.51 | 18.25 | 330607 |
| 1775601300 | 19.03 | -1.11 | -5.51 | 19.31 | 23.48 | 18.05 | 1105156 |
| 1775514900 | 20.14 | 1.14 | 6.00 | 20.31 | 21.4186 | 18.7502 | 801841 |
| 1775169300 | 19 | -2.98 | -13.56 | 19.65 | 21.75 | 18.2722 | 942269 |
| 1775082900 | 21.98 | -0.1 | -0.45 | 24.25 | 26.4 | 20.61 | 1823998 |
| 1774996500 | 22.08 | 1.46 | 7.08 | 20.99 | 27.76 | 20 | 3791591 |
| 1774910100 | 20.62 | 3.01 | 17.09 | 18.58 | 29 | 18.4 | 11552698 |
| 1774650900 | 17.61 | -10.39 | -37.11 | 25.99 | 28.3 | 16.16 | 3412768 |
| 1774564500 | 28 | -8.29 | -22.84 | 26.6 | 37 | 21.22 | 10768603 |
| 1774478100 | 36.29 | 29.27 | 416.95 | 8.0399999 | 36.3 | 7.4 | 77396187 |
| 1774391700 | 7.02 | 0.87 | 14.15 | 8.09 | 8.55 | 6.2905 | 27206639 |
| 1774305300 | 6.15 | 3.97 | 182.11 | 3.58 | 7.23 | 3.06 | 160960159 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
