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

GX Marijuana Life Sciences Index ETF (TSX: HMMJ )

10.40 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 31, 2023 9.120 9.420 9.120 9.420 6,709 +0.28(+3.06%)
Jul 28, 2023 8.850 9.140 8.850 9.140 10,607 +0.28(+3.16%)
Jul 27, 2023 8.850 9.040 8.850 8.860 10,446 +0.04(+0.45%)
Jul 26, 2023 8.730 8.950 8.730 8.820 8,869 +0.24(+2.80%)
Jul 25, 2023 8.650 8.680 8.580 8.580 3,205 -0.08(-0.92%)
Jul 24, 2023 8.680 8.680 8.600 8.660 3,911 +0.00(+0.00%)
Jul 21, 2023 8.640 8.680 8.630 8.660 3,614 +0.06(+0.70%)
Jul 20, 2023 8.800 8.800 8.560 8.600 2,136 -0.20(-2.27%)
Jul 19, 2023 8.530 8.820 8.530 8.800 9,162 +0.27(+3.17%)
Jul 18, 2023 8.480 8.580 8.480 8.530 3,170 +0.05(+0.59%)
Jul 17, 2023 8.630 8.630 8.480 8.480 41,489 -0.05(-0.59%)
Jul 14, 2023 8.880 8.880 8.530 8.530 7,992 -0.39(-4.37%)
Jul 13, 2023 8.800 8.950 8.800 8.920 4,394 +0.12(+1.36%)
Jul 12, 2023 9.040 9.040 8.770 8.800 8,748 -0.14(-1.57%)
Jul 11, 2023 8.670 8.990 8.670 8.940 11,785 +0.27(+3.11%)
Jul 10, 2023 8.530 8.670 8.510 8.670 2,605 +0.12(+1.40%)
Jul 07, 2023 8.320 8.600 8.290 8.550 4,277 +0.20(+2.40%)
Jul 06, 2023 8.400 8.740 8.290 8.350 27,317 -0.15(-1.76%)
Jul 05, 2023 8.640 8.640 8.500 8.500 9,025 -0.19(-2.19%)
Jul 04, 2023 8.570 8.760 8.570 8.690 11,890 +0.30(+3.58%)
Jun 30, 2023 8.390 0 -0.01(-0.12%)
Jun 29, 2023 8.350 8.410 8.340 8.400 1,864 -0.01(-0.12%)
Jun 28, 2023 8.380 8.410 8.320 8.410 6,966 +0.03(+0.36%)
Jun 27, 2023 8.290 8.400 8.230 8.380 18,690 +0.08(+0.96%)
Jun 26, 2023 8.220 8.340 8.210 8.300 9,326 +0.07(+0.85%)
Jun 23, 2023 8.390 8.440 8.210 8.230 12,444 -0.29(-3.40%)
Jun 22, 2023 8.490 8.520 8.490 8.520 7,467 -0.01(-0.12%)
Jun 21, 2023 8.480 8.530 8.390 8.530 3,620 +0.04(+0.47%)
Jun 20, 2023 8.560 8.580 8.460 8.490 7,843 -0.08(-0.93%)
Jun 19, 2023 8.570 8.590 8.570 8.570 2,006 -0.04(-0.46%)
Jun 16, 2023 8.620 8.660 8.600 8.610 4,280 -0.04(-0.46%)
Jun 15, 2023 8.710 8.710 8.640 8.650 6,060 -1.57(-15.36%)
May 08, 2023 10.10 10.22 10.10 10.22 3,054 +0.09(+0.89%)
May 05, 2023 9.850 10.13 9.850 10.13 11,500 +0.29(+2.95%)
May 04, 2023 9.640 9.850 9.640 9.840 4,530 +0.09(+0.92%)
May 03, 2023 9.680 9.860 9.680 9.750 4,404 -0.04(-0.41%)
May 02, 2023 9.810 9.820 9.690 9.790 5,109 -0.10(-1.01%)
May 01, 2023 9.870 9.930 9.810 9.890 3,196 +0.03(+0.30%)
Apr 28, 2023 9.820 9.940 9.820 9.860 3,344 +0.04(+0.41%)
Apr 27, 2023 9.600 9.860 9.600 9.820 8,211 +0.37(+3.92%)
Apr 26, 2023 9.590 9.590 9.450 9.450 5,681 -0.27(-2.78%)
Apr 25, 2023 9.770 9.860 9.720 9.720 3,475 -0.17(-1.72%)
Apr 24, 2023 9.850 9.900 9.740 9.890 6,431 -0.01(-0.10%)
Apr 21, 2023 9.870 9.950 9.850 9.900 3,102 +0.02(+0.20%)
Apr 20, 2023 10.07 10.10 9.880 9.880 6,861 -0.25(-2.47%)
Apr 19, 2023 10.12 10.13 10.08 10.13 6,064 -0.05(-0.49%)
Apr 18, 2023 10.27 10.30 10.18 10.18 2,418 -0.09(-0.88%)
Apr 17, 2023 9.990 10.28 9.990 10.27 7,601 +0.25(+2.50%)
Apr 14, 2023 10.07 10.21 9.980 10.02 8,053 -0.11(-1.09%)
Apr 13, 2023 10.16 10.22 10.13 10.13 7,728 +0.00(+0.00%)
Apr 12, 2023 10.37 10.42 10.13 10.13 8,722 -0.24(-2.31%)
Apr 11, 2023 10.37 10.44 10.36 10.37 1,856 -0.17(-1.61%)
Apr 10, 2023 10.26 10.54 10.26 10.54 7,388 +0.28(+2.73%)
Apr 06, 2023 10.26 0 +0.08(+0.79%)
Apr 05, 2023 10.24 10.24 10.08 10.18 3,423 -0.06(-0.59%)
Apr 04, 2023 10.44 10.44 10.23 10.24 7,676 -0.16(-1.54%)
Apr 03, 2023 10.44 10.52 10.38 10.40 4,188 -0.12(-1.14%)
Mar 31, 2023 10.40 10.53 10.38 10.52 4,502 +0.17(+1.64%)
Mar 30, 2023 10.55 10.56 10.35 10.35 4,915 -0.17(-1.62%)
Mar 29, 2023 10.38 10.53 10.38 10.52 4,879 +0.12(+1.15%)
Mar 28, 2023 10.58 10.58 10.38 10.40 4,332 -0.27(-2.53%)
Mar 27, 2023 10.65 10.68 10.54 10.67 3,633 +0.06(+0.57%)
Mar 24, 2023 10.45 10.67 10.41 10.61 6,326 +0.08(+0.76%)
Mar 23, 2023 10.60 10.75 10.45 10.53 15,569 -0.07(-0.66%)
Mar 22, 2023 10.81 10.90 10.60 10.60 6,878 -0.31(-2.84%)
Mar 21, 2023 10.54 10.97 10.54 10.91 2,763 +0.40(+3.81%)
Mar 20, 2023 10.84 10.84 10.50 10.51 9,981 -0.29(-2.69%)
Mar 17, 2023 10.88 10.90 10.79 10.80 3,845 -0.18(-1.64%)
Mar 16, 2023 10.59 11.02 10.59 10.98 8,246 +0.25(+2.33%)
Mar 15, 2023 10.70 10.78 10.60 10.73 9,498 -0.03(-0.28%)
Mar 14, 2023 10.99 10.99 10.76 10.76 14,242 -0.01(-0.09%)
Mar 13, 2023 10.73 10.93 10.64 10.77 7,687 -0.07(-0.65%)
Mar 10, 2023 11.16 11.16 10.77 10.84 21,631 -0.32(-2.87%)
Mar 09, 2023 11.39 11.40 11.16 11.16 13,323 -0.27(-2.36%)
Mar 08, 2023 11.41 11.47 11.38 11.43 6,620 -0.08(-0.70%)
Mar 07, 2023 11.55 11.57 11.45 11.51 7,237 -0.03(-0.26%)
Mar 06, 2023 11.81 11.86 11.51 11.54 6,472 -0.31(-2.62%)
Mar 03, 2023 11.68 11.87 11.68 11.85 7,478 +0.17(+1.46%)
Mar 02, 2023 11.50 11.68 11.50 11.68 2,889 +0.13(+1.13%)
Mar 01, 2023 11.75 11.75 11.55 11.55 6,552 -0.30(-2.53%)
Feb 28, 2023 11.63 11.85 11.63 11.85 22,601 +0.22(+1.89%)
Feb 27, 2023 11.74 11.80 11.63 11.63 5,447 -0.11(-0.94%)
Feb 24, 2023 11.74 11.76 11.68 11.74 4,485 -0.13(-1.10%)
Feb 23, 2023 11.81 11.87 11.69 11.87 10,139 +0.04(+0.34%)
Feb 22, 2023 11.75 11.85 11.75 11.83 5,885 +0.06(+0.51%)
Feb 21, 2023 12.00 12.00 11.76 11.77 6,276 -0.46(-3.76%)
Feb 17, 2023 12.23 0 -0.08(-0.65%)
Feb 16, 2023 12.24 12.44 12.12 12.31 9,320 +0.02(+0.16%)
Feb 15, 2023 11.90 12.30 11.90 12.29 7,166 +0.32(+2.67%)
Feb 14, 2023 11.85 11.97 11.78 11.97 4,025 +0.10(+0.84%)
Feb 13, 2023 11.61 11.90 11.61 11.87 8,548 +0.06(+0.51%)
Feb 10, 2023 11.98 11.98 11.70 11.81 10,361 -0.17(-1.42%)
Feb 09, 2023 12.39 12.43 11.94 11.98 10,550 -0.53(-4.24%)
Feb 08, 2023 12.62 12.63 12.48 12.51 3,967 -0.18(-1.42%)
Feb 07, 2023 12.81 12.81 12.48 12.69 9,611 -0.17(-1.32%)
Feb 06, 2023 12.85 13.02 12.79 12.86 3,866 -0.10(-0.77%)
Feb 03, 2023 13.05 13.27 12.96 12.96 5,374 -0.27(-2.04%)
Feb 02, 2023 13.21 13.38 13.04 13.23 5,348 +0.25(+1.93%)
Feb 01, 2023 12.51 13.04 12.49 12.98 13,753 +0.37(+2.93%)
Jan 31, 2023 12.22 12.61 12.22 12.61 6,213 +0.39(+3.19%)
Jan 30, 2023 12.21 12.33 12.18 12.22 5,413 -0.13(-1.05%)
Jan 27, 2023 11.97 12.39 11.97 12.35 12,262 +0.38(+3.17%)
Jan 26, 2023 12.14 12.19 11.92 11.97 4,686 -0.22(-1.80%)
Jan 25, 2023 12.06 12.21 12.01 12.19 3,867 -0.04(-0.33%)
Jan 24, 2023 12.32 12.44 12.23 12.23 2,787 -0.16(-1.29%)
Jan 23, 2023 12.15 12.46 12.15 12.39 9,267 +0.22(+1.81%)
Jan 20, 2023 12.03 12.21 11.95 12.17 11,795 +0.12(+1.00%)
Jan 19, 2023 12.28 12.28 12.00 12.05 48,754 -0.57(-4.52%)
Jan 18, 2023 12.82 13.00 12.62 12.62 8,424 -0.20(-1.56%)
Jan 17, 2023 12.67 12.82 12.65 12.82 5,142 +0.10(+0.79%)
Jan 16, 2023 12.73 12.73 12.60 12.72 1,116 +0.04(+0.32%)
Jan 13, 2023 12.63 12.73 12.47 12.68 15,238 +0.09(+0.71%)
Jan 12, 2023 12.06 12.59 12.06 12.59 8,200 +0.38(+3.11%)
Jan 11, 2023 11.88 12.25 11.88 12.21 7,545 +0.33(+2.78%)
Jan 10, 2023 11.76 11.91 11.76 11.88 7,981 +0.10(+0.85%)
Jan 09, 2023 11.90 12.00 11.75 11.78 90,860 -0.21(-1.75%)
Jan 06, 2023 11.94 12.07 11.85 11.99 8,145 +0.01(+0.08%)
Jan 05, 2023 12.10 12.10 11.90 11.98 9,648 -0.19(-1.56%)
Jan 04, 2023 11.78 12.19 11.78 12.17 18,564 +0.35(+2.96%)
Jan 03, 2023 12.00 12.18 11.73 11.82 20,569 +0.04(+0.34%)
Dec 30, 2022 11.78 0 +0.06(+0.51%)
Dec 29, 2022 11.49 11.73 11.42 11.72 13,164 +0.20(+1.74%)
Dec 28, 2022 11.59 11.71 11.50 11.52 33,762 -0.40(-3.36%)
Dec 23, 2022 11.92 0 -0.09(-0.75%)
Dec 22, 2022 12.06 12.13 11.78 12.01 13,581 -0.20(-1.64%)
Dec 21, 2022 12.11 12.30 12.11 12.21 17,212 +0.11(+0.91%)
Dec 20, 2022 12.22 12.27 12.03 12.10 17,627 -0.22(-1.79%)
Dec 19, 2022 12.88 12.88 12.30 12.32 29,528 -0.66(-5.08%)
Dec 16, 2022 12.87 13.01 12.72 12.98 12,255 +0.08(+0.62%)
Dec 15, 2022 13.18 13.18 12.81 12.90 15,553 -0.33(-2.49%)
Dec 14, 2022 13.30 13.36 13.15 13.23 16,298 -0.11(-0.82%)
Dec 13, 2022 13.73 13.86 13.22 13.34 63,658 -0.11(-0.82%)
Dec 12, 2022 13.33 13.60 13.30 13.45 9,898 +0.03(+0.22%)
Dec 09, 2022 13.63 13.80 13.42 13.42 12,687 -0.24(-1.76%)
Dec 08, 2022 13.85 13.85 13.48 13.66 14,517 -0.11(-0.80%)
Dec 07, 2022 14.25 14.25 13.75 13.77 16,457 -0.64(-4.44%)
Dec 06, 2022 15.78 15.78 14.32 14.41 28,767 -1.31(-8.33%)
Dec 05, 2022 15.31 16.28 15.31 15.72 62,554 +0.12(+0.77%)
Dec 02, 2022 14.56 15.75 14.51 15.60 33,251 +0.70(+4.70%)
Dec 01, 2022 14.41 14.90 14.41 14.90 38,667 +0.47(+3.26%)
Nov 30, 2022 14.12 14.43 14.02 14.43 18,855 +0.24(+1.69%)
Nov 29, 2022 13.94 14.26 13.94 14.19 13,131 +0.22(+1.57%)
Nov 28, 2022 14.25 14.50 13.91 13.97 14,305 -0.25(-1.76%)
Nov 25, 2022 14.27 14.32 14.08 14.22 13,768 +0.09(+0.64%)
Nov 24, 2022 13.97 14.17 13.97 14.13 3,383 +0.08(+0.57%)
Nov 23, 2022 13.83 14.23 13.83 14.05 18,467 +0.05(+0.36%)
Nov 22, 2022 14.12 14.13 13.89 14.00 21,440 -0.12(-0.85%)
Nov 21, 2022 14.06 14.29 13.93 14.12 20,325 -0.03(-0.21%)
Nov 18, 2022 14.48 14.48 14.13 14.15 10,116 -0.13(-0.91%)
Nov 17, 2022 14.09 14.39 14.03 14.28 19,049 +0.00(+0.00%)
Nov 16, 2022 14.51 14.53 14.16 14.28 10,050 -0.32(-2.19%)
Nov 15, 2022 14.54 15.00 14.54 14.60 23,162 +0.05(+0.34%)
Nov 14, 2022 14.75 14.86 14.30 14.55 35,896 -0.02(-0.14%)
Nov 11, 2022 14.05 14.65 13.97 14.57 28,957 +0.54(+3.85%)
Nov 10, 2022 13.45 14.10 13.45 14.03 30,080 +0.88(+6.69%)
Nov 09, 2022 13.11 13.55 13.07 13.15 54,695 -0.20(-1.50%)
Nov 08, 2022 13.49 13.75 13.29 13.35 18,012 -0.14(-1.04%)
Nov 07, 2022 13.55 13.64 13.45 13.49 17,257 +6.59(+95.51%)
Nov 04, 2022 7.090 7.090 6.760 6.900 11,461 -0.16(-2.27%)
Nov 03, 2022 6.720 7.070 6.720 7.060 17,621 +0.34(+5.06%)
Nov 02, 2022 6.970 7.000 6.720 6.720 21,208 -0.31(-4.41%)
Nov 01, 2022 7.150 7.150 7.010 7.030 39,221 -0.14(-1.95%)
Oct 31, 2022 6.750 7.230 6.750 7.170 80,231 +0.41(+6.07%)
Oct 28, 2022 6.650 6.780 6.570 6.760 25,315 +0.15(+2.27%)
Oct 27, 2022 6.730 6.760 6.600 6.610 19,722 -0.08(-1.20%)
Oct 26, 2022 6.530 6.900 6.530 6.690 33,822 +0.05(+0.75%)
Oct 25, 2022 6.250 6.660 6.250 6.640 51,148 +0.49(+7.97%)
Oct 24, 2022 6.200 6.230 6.070 6.150 17,364 -0.05(-0.81%)
Oct 21, 2022 6.100 6.230 6.060 6.200 26,080 +0.06(+0.98%)
Oct 20, 2022 6.190 6.300 6.120 6.140 22,422 -0.02(-0.32%)
Oct 19, 2022 6.330 6.380 6.150 6.160 15,899 -0.22(-3.45%)
Oct 18, 2022 6.400 6.540 6.350 6.380 25,800 +0.05(+0.79%)
Oct 17, 2022 6.220 6.420 6.160 6.330 33,479 +0.18(+2.93%)
Oct 14, 2022 6.180 6.320 6.150 6.150 31,333 -0.03(-0.49%)
Oct 13, 2022 5.970 6.250 5.870 6.180 29,087 +0.11(+1.81%)
Oct 12, 2022 5.950 6.100 5.880 6.070 19,545 +0.11(+1.85%)
Oct 11, 2022 6.010 6.120 5.890 5.960 38,970 -0.30(-4.79%)
Oct 07, 2022 6.260 0 -0.83(-11.71%)
Oct 06, 2022 6.230 7.090 6.200 7.090 139,635 +0.81(+12.90%)
Oct 05, 2022 6.370 6.370 6.190 6.280 9,057 -0.08(-1.26%)
Oct 04, 2022 6.240 6.440 6.240 6.360 53,350 +0.20(+3.25%)
Oct 03, 2022 6.060 6.180 6.050 6.160 21,787 +0.09(+1.48%)
Sep 30, 2022 6.160 6.180 6.070 6.070 5,493 -0.04(-0.65%)
Sep 29, 2022 6.200 6.200 6.090 6.110 14,437 -0.23(-3.63%)
Sep 28, 2022 6.080 6.350 6.080 6.340 43,098 +0.18(+2.92%)
Sep 27, 2022 6.230 6.290 6.100 6.160 13,770 +0.04(+0.65%)
Sep 26, 2022 6.090 6.380 6.060 6.120 45,717 -0.01(-0.16%)
Sep 23, 2022 6.120 6.130 6.020 6.130 21,025 -0.05(-0.81%)
Sep 22, 2022 6.400 6.400 6.170 6.180 32,953 -0.22(-3.44%)
Sep 21, 2022 6.500 6.570 6.400 6.400 24,653 -0.11(-1.69%)
Sep 20, 2022 6.620 6.650 6.510 6.510 22,233 -0.21(-3.12%)
Sep 19, 2022 6.600 6.730 6.600 6.720 10,361 +0.09(+1.36%)
Sep 16, 2022 6.800 6.800 6.630 6.630 10,681 -0.19(-2.79%)
Sep 15, 2022 6.770 6.890 6.770 6.820 8,347 +0.01(+0.15%)
Sep 14, 2022 6.860 6.860 6.720 6.810 6,282 +0.02(+0.29%)
Sep 13, 2022 6.830 6.880 6.780 6.790 6,220 -0.26(-3.69%)
Sep 12, 2022 6.950 7.050 6.950 7.050 44,814 +0.08(+1.15%)
Sep 09, 2022 6.800 7.000 6.800 6.970 17,190 +0.17(+2.50%)
Sep 08, 2022 6.740 6.800 6.630 6.800 3,952 +0.06(+0.89%)
Sep 07, 2022 6.600 6.740 6.600 6.740 39,600 +0.12(+1.81%)
Sep 06, 2022 6.860 6.980 6.610 6.620 37,440 -0.24(-3.50%)
Sep 02, 2022 6.860 0 -0.10(-1.44%)
Sep 01, 2022 7.130 7.130 6.860 6.960 42,989 -0.22(-3.06%)
Aug 31, 2022 7.130 7.210 7.100 7.180 8,723 +0.07(+0.98%)
Aug 30, 2022 7.360 7.420 7.090 7.110 33,469 -0.20(-2.74%)
Aug 29, 2022 7.180 7.420 7.180 7.310 19,209 -0.03(-0.41%)
Aug 26, 2022 7.660 7.660 7.330 7.340 16,898 -0.30(-3.93%)
Aug 25, 2022 7.380 7.660 7.360 7.640 22,876 +0.32(+4.37%)
Aug 24, 2022 7.030 7.370 7.010 7.320 84,366 +0.29(+4.13%)
Aug 23, 2022 7.020 7.160 7.020 7.030 9,785 -0.04(-0.57%)
Aug 22, 2022 7.240 7.360 7.070 7.070 41,339 -0.26(-3.55%)
Aug 19, 2022 7.440 7.440 7.300 7.330 13,068 -0.20(-2.66%)
Aug 18, 2022 7.670 7.680 7.520 7.530 22,031 -0.19(-2.46%)
Aug 17, 2022 7.750 7.960 7.700 7.720 19,194 -0.07(-0.90%)
Aug 16, 2022 7.860 7.900 7.660 7.790 15,930 -0.04(-0.51%)
Aug 15, 2022 7.440 7.870 7.440 7.830 39,195 +0.43(+5.81%)
Aug 12, 2022 7.240 7.400 7.240 7.400 27,800 +0.19(+2.64%)
Aug 11, 2022 7.270 7.500 7.200 7.210 17,390 -0.06(-0.83%)
Aug 10, 2022 7.250 7.320 7.040 7.270 22,450 +0.11(+1.54%)
Aug 09, 2022 7.530 7.530 7.150 7.160 26,880 -0.44(-5.79%)
Aug 08, 2022 7.300 7.710 7.300 7.600 31,771 +0.29(+3.97%)
Aug 05, 2022 7.160 7.390 7.160 7.310 18,072 -0.02(-0.27%)
Aug 04, 2022 7.370 7.500 7.300 7.330 23,328 -0.06(-0.81%)
Aug 03, 2022 7.350 7.450 7.190 7.390 13,300 -0.02(-0.27%)
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.