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 (OP: HMLSF )

7.936 -0.164 (-2.02%)
Streaming Delayed Price Updated: 12:11 PM EDT, May 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 (%)
May 10, 2024 7.936 7.936 7.936 7.936 350 -0.16(-2.02%)
May 09, 2024 7.870 8.100 7.868 8.100 1,344 +0.00(+0.00%)
May 03, 2024 8.100 0 -0.05(-0.61%)
May 01, 2024 8.150 0 -0.03(-0.34%)
Apr 30, 2024 8.050 8.178 8.050 8.178 572 +0.64(+8.53%)
Apr 24, 2024 7.535 4,680 +0.23(+3.22%)
Apr 22, 2024 7.300 12 +0.05(+0.69%)
Apr 19, 2024 7.250 7.250 7.250 7.250 1,064 -0.80(-9.94%)
Apr 03, 2024 8.050 97 +0.05(+0.63%)
Apr 02, 2024 7.841 8.110 7.834 8.000 1,082 -0.06(-0.75%)
Apr 01, 2024 8.060 8.060 8.060 8.060 276 -0.26(-3.12%)
Mar 28, 2024 8.320 8.320 8.250 8.320 2,639 +0.22(+2.78%)
Mar 27, 2024 8.000 8.095 8.000 8.095 382 +0.10(+1.19%)
Mar 26, 2024 7.897 8.000 7.897 8.000 748 +0.32(+4.15%)
Mar 25, 2024 7.681 7.681 7.681 7.681 287 +0.37(+5.11%)
Mar 21, 2024 7.308 95 +0.06(+0.80%)
Mar 20, 2024 7.250 7.250 7.250 7.250 124 +0.45(+6.62%)
Mar 18, 2024 6.800 657 +0.15(+2.25%)
Mar 13, 2024 6.650 70 +0.65(+10.84%)
Mar 12, 2024 6.000 6.000 6.000 6.000 255 -0.53(-8.14%)
Mar 07, 2024 6.532 502 -0.05(-0.81%)
Mar 06, 2024 6.585 6.585 6.585 6.585 363 +0.10(+1.56%)
Mar 05, 2024 6.505 6.510 6.484 6.484 917 -0.09(-1.37%)
Mar 04, 2024 6.500 6.581 6.500 6.574 689 -0.26(-3.75%)
Feb 28, 2024 6.830 68 +0.04(+0.64%)
Feb 27, 2024 6.787 6.787 6.787 6.787 2,446 +0.09(+1.29%)
Feb 26, 2024 6.700 6.700 6.700 6.700 341 -0.05(-0.74%)
Feb 15, 2024 6.750 771 +0.07(+0.97%)
Feb 09, 2024 6.685 430 +0.11(+1.69%)
Feb 07, 2024 6.574 353 +0.02(+0.36%)
Jan 26, 2024 6.550 388 -0.07(-1.06%)
Jan 25, 2024 6.620 6.620 6.620 6.620 1,357 -0.01(-0.10%)
Jan 24, 2024 6.705 6.705 6.627 6.627 1,878 -0.17(-2.55%)
Jan 23, 2024 6.800 6.800 6.800 6.800 487 -0.02(-0.26%)
Jan 09, 2024 6.817 62 -0.18(-2.61%)
Jan 08, 2024 6.900 7.000 6.900 7.000 619 +0.07(+0.99%)
Jan 04, 2024 6.932 15 -0.07(-1.06%)
Dec 29, 2023 7.006 75 -0.01(-0.10%)
Dec 27, 2023 7.013 198 +0.61(+9.58%)
Dec 26, 2023 6.500 6.500 6.400 6.400 1,513 -0.26(-3.95%)
Dec 22, 2023 6.663 6.663 6.663 6.663 400 +0.02(+0.35%)
Dec 21, 2023 6.600 6.653 6.600 6.640 621 -0.11(-1.63%)
Dec 20, 2023 6.750 6.750 6.750 6.750 2,151 +0.18(+2.66%)
Dec 19, 2023 6.575 6.575 6.575 6.575 756 -0.03(-0.38%)
Dec 15, 2023 6.600 662 +0.05(+0.76%)
Dec 14, 2023 6.550 6.550 6.550 6.550 955 -0.01(-0.16%)
Dec 13, 2023 6.400 6.561 6.400 6.561 1,342 +0.16(+2.51%)
Dec 12, 2023 6.508 6.508 6.400 6.400 1,585 -0.23(-3.41%)
Dec 07, 2023 6.626 81 -0.00(-0.06%)
Dec 06, 2023 6.630 6.630 6.630 6.630 937 +0.14(+2.16%)
Dec 04, 2023 6.490 98 -0.01(-0.16%)
Dec 01, 2023 6.370 6.500 6.370 6.500 3,174 +0.14(+2.26%)
Nov 29, 2023 6.356 37 +0.16(+2.52%)
Nov 28, 2023 6.200 6.200 6.200 6.200 1,337 +0.00(+0.00%)
Nov 27, 2023 6.200 6.200 6.200 6.200 200 -0.09(-1.37%)
Nov 20, 2023 6.286 0 -0.02(-0.38%)
Nov 14, 2023 6.310 253 +0.21(+3.44%)
Nov 13, 2023 6.017 6.100 6.017 6.100 1,282 +0.00(+0.00%)
Nov 10, 2023 6.100 6.100 6.100 6.100 256 -0.05(-0.76%)
Nov 09, 2023 6.147 6.147 6.147 6.147 109 -0.17(-2.66%)
Nov 03, 2023 6.315 215 +0.13(+2.18%)
Nov 02, 2023 6.150 6.180 6.150 6.180 2,285 +0.14(+2.29%)
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.