Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Horizons Marijuana Life Sciences Index ETF (OP: HMLSF )

7.535 UNCHANGED
Streaming Delayed Price Updated: 3:23 PM EDT, Apr 24, 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 (%)
Nov 30, 2021 5.650 5.650 5.555 5.482 5,383 -0.17(-2.97%)
Nov 29, 2021 5.673 5.794 5.650 5.650 980 -0.10(-1.75%)
Nov 26, 2021 5.000 5.766 5.000 5.750 2,007 -0.15(-2.56%)
Nov 24, 2021 5.900 5.910 5.900 5.901 3,019 +0.00(+0.02%)
Nov 23, 2021 5.896 5.900 5.791 5.900 4,060 +0.05(+0.89%)
Nov 22, 2021 5.801 5.848 5.801 5.848 3,411 -0.19(-3.08%)
Nov 19, 2021 6.050 6.150 5.980 6.034 5,375 +0.05(+0.81%)
Nov 18, 2021 6.072 5.985 5.985 5.985 2,499 -0.50(-7.71%)
Nov 17, 2021 6.700 6.700 6.485 6.485 3,386 -0.21(-3.21%)
Nov 16, 2021 6.660 6.711 6.500 6.700 1,725 -0.11(-1.62%)
Nov 15, 2021 7.000 7.000 6.810 6.810 8,765 -0.07(-1.01%)
Nov 12, 2021 6.589 6.879 6.589 6.879 6,722 +0.39(+6.09%)
Nov 11, 2021 6.351 6.484 6.351 6.484 6,156 -0.10(-1.45%)
Nov 09, 2021 6.442 6.580 6.440 6.580 5,237 -0.05(-0.79%)
Nov 08, 2021 6.250 6.633 6.138 6.633 80,825 +0.53(+8.73%)
Nov 05, 2021 6.089 6.100 6.000 6.100 102,473 -0.07(-1.06%)
Nov 04, 2021 6.210 6.250 6.143 6.166 21,022 -0.04(-0.71%)
Nov 03, 2021 5.993 6.217 5.993 6.210 53,285 +0.21(+3.50%)
Nov 02, 2021 6.050 6.076 5.980 6.000 64,909 -0.09(-1.52%)
Nov 01, 2021 5.950 6.101 5.950 6.093 103,823 +0.14(+2.40%)
Oct 29, 2021 5.970 6.000 5.926 5.950 43,677 -0.02(-0.31%)
Oct 28, 2021 6.000 6.000 5.966 5.968 55,068 -0.03(-0.53%)
Oct 27, 2021 6.050 6.110 6.000 6.000 3,698 -0.11(-1.80%)
Oct 26, 2021 6.226 6.050 6.110 6,126 -0.09(-1.45%)
Oct 25, 2021 6.200 6.213 6.161 6.200 5,221 +0.02(+0.32%)
Oct 22, 2021 6.178 6.188 6.178 6.180 2,977 -0.15(-2.34%)
Oct 21, 2021 6.350 6.437 6.310 6.328 56,620 +0.03(+0.49%)
Oct 20, 2021 6.206 6.323 5.500 6.297 13,854 +0.01(+0.13%)
Oct 19, 2021 5.932 6.289 5.930 6.289 107,238 +0.36(+5.99%)
Oct 18, 2021 5.960 5.966 5.900 5.934 4,847 -0.05(-0.78%)
Oct 15, 2021 6.070 6.070 5.980 5.980 2,450 -0.14(-2.25%)
Oct 14, 2021 6.071 6.142 5.984 6.117 6,707 +0.17(+2.86%)
Oct 13, 2021 6.000 6.000 5.947 5.947 2,435 -0.03(-0.50%)
Oct 12, 2021 6.000 6.020 5.620 5.977 3,082 +0.36(+6.36%)
Oct 11, 2021 5.740 5.880 5.500 5.620 4,868 -0.40(-6.67%)
Oct 08, 2021 6.096 6.096 6.000 6.021 5,362 -0.18(-2.88%)
Oct 07, 2021 6.048 6.200 6.000 6.200 5,457 +0.20(+3.33%)
Oct 06, 2021 5.950 6.000 5.886 6.000 38,004 +0.05(+0.84%)
Oct 05, 2021 6.027 6.027 5.890 5.950 5,367 +0.05(+0.80%)
Oct 04, 2021 5.899 5.956 5.895 5.903 8,573 -0.20(-3.24%)
Oct 01, 2021 6.083 6.110 6.081 6.100 3,433 -0.03(-0.45%)
Sep 30, 2021 6.091 6.128 6.000 6.128 4,116 -0.00(-0.08%)
Sep 29, 2021 6.200 6.233 6.100 6.133 3,252 -0.10(-1.57%)
Sep 28, 2021 6.294 6.294 6.230 6.230 20,770 -0.17(-2.66%)
Sep 27, 2021 6.324 6.450 6.250 6.400 10,198 +0.15(+2.40%)
Sep 24, 2021 6.388 6.411 6.010 6.250 7,169 -0.17(-2.59%)
Sep 23, 2021 6.400 6.425 6.390 6.417 1,715 +0.16(+2.50%)
Sep 22, 2021 6.227 6.315 6.000 6.260 165,085 +0.13(+2.09%)
Sep 21, 2021 6.150 6.157 6.000 6.132 5,899 +0.03(+0.42%)
Sep 20, 2021 6.203 6.205 6.000 6.106 31,901 -0.24(-3.78%)
Sep 17, 2021 6.365 6.379 6.300 6.346 8,110 -0.02(-0.30%)
Sep 16, 2021 6.373 6.400 6.300 6.365 7,549 -0.00(-0.03%)
Sep 15, 2021 6.383 6.383 6.322 6.367 4,588 +0.07(+1.18%)
Sep 14, 2021 6.493 6.493 6.267 6.293 1,502 -0.19(-2.94%)
Sep 13, 2021 6.425 6.540 6.425 6.484 29,130 -0.11(-1.64%)
Sep 10, 2021 6.706 6.706 6.210 6.592 6,848 -0.18(-2.67%)
Sep 09, 2021 6.734 6.801 6.731 6.773 5,211 +0.03(+0.39%)
Sep 08, 2021 6.895 6.895 6.725 6.747 9,446 -0.20(-2.89%)
Sep 07, 2021 7.035 7.043 6.930 6.947 6,115 -0.09(-1.32%)
Sep 03, 2021 7.090 7.120 7.010 7.040 7,506 -0.02(-0.28%)
Sep 02, 2021 7.000 7.153 6.998 7.060 8,822 +0.09(+1.28%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.