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 +0.235 (+3.22%)
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 (%)
Apr 30, 2021 8.874 8.989 8.780 8.780 11,800 -0.11(-1.20%)
Apr 29, 2021 9.060 9.069 8.735 8.887 8,436 -0.19(-2.07%)
Apr 28, 2021 8.698 9.074 8.677 9.074 94,560 +0.44(+5.15%)
Apr 27, 2021 8.812 8.900 8.630 8.630 14,883 -0.14(-1.61%)
Apr 26, 2021 8.695 8.792 8.600 8.771 10,390 +0.15(+1.79%)
Apr 23, 2021 8.400 8.676 8.400 8.617 8,200 +0.21(+2.55%)
Apr 22, 2021 8.550 8.641 8.400 8.403 25,751 -0.09(-1.07%)
Apr 21, 2021 8.059 8.513 8.020 8.493 9,702 +0.32(+3.93%)
Apr 20, 2021 8.747 8.747 8.140 8.173 11,541 -0.42(-4.94%)
Apr 19, 2021 8.577 8.753 8.468 8.597 13,346 -0.00(-0.06%)
Apr 16, 2021 8.489 8.624 8.400 8.602 6,400 +0.12(+1.39%)
Apr 15, 2021 8.686 8.754 8.480 8.483 10,611 -0.18(-2.08%)
Apr 14, 2021 8.838 8.870 8.550 8.663 13,122 -0.20(-2.21%)
Apr 13, 2021 8.700 8.941 8.645 8.860 18,926 +0.07(+0.79%)
Apr 12, 2021 9.102 9.300 8.735 8.790 23,017 -0.54(-5.82%)
Apr 09, 2021 9.258 9.450 9.200 9.334 21,500 +0.02(+0.16%)
Apr 08, 2021 9.328 9.700 9.120 9.319 40,634 +0.12(+1.29%)
Apr 07, 2021 9.500 9.550 9.200 9.200 17,841 -0.37(-3.87%)
Apr 06, 2021 9.733 9.737 9.570 9.570 3,295 -0.24(-2.45%)
Apr 05, 2021 9.921 10.50 9.500 9.810 44,928 +0.02(+0.20%)
Apr 01, 2021 9.925 10.05 9.761 9.791 13,600 +0.04(+0.42%)
Mar 31, 2021 9.751 9.916 9.741 9.750 34,808 +0.27(+2.84%)
Mar 30, 2021 9.430 9.529 9.190 9.481 26,533 +0.10(+1.02%)
Mar 29, 2021 9.576 9.754 9.373 9.385 16,290 -0.12(-1.21%)
Mar 26, 2021 9.852 9.852 9.411 9.500 31,500 -0.17(-1.71%)
Mar 25, 2021 10.00 10.00 9.290 9.665 8,730 +0.03(+0.26%)
Mar 24, 2021 9.829 9.829 9.640 9.640 14,438 -0.15(-1.56%)
Mar 23, 2021 10.00 10.08 9.750 9.793 28,691 -0.32(-3.18%)
Mar 22, 2021 10.42 10.42 10.11 10.11 14,551 -0.27(-2.61%)
Mar 19, 2021 10.30 10.48 10.19 10.38 11,000 +0.13(+1.32%)
Mar 18, 2021 10.72 10.81 10.25 10.25 26,336 -0.53(-4.88%)
Mar 17, 2021 10.40 10.84 10.39 10.78 11,638 +0.12(+1.13%)
Mar 16, 2021 11.24 11.31 10.50 10.65 22,997 -0.59(-5.24%)
Mar 15, 2021 10.76 11.33 10.67 11.24 38,218 +0.62(+5.79%)
Mar 12, 2021 10.25 10.63 10.20 10.63 4,300 +0.19(+1.81%)
Mar 11, 2021 9.998 10.50 9.882 10.44 18,466 +0.69(+7.09%)
Mar 10, 2021 10.24 10.27 9.598 9.749 12,496 -0.19(-1.88%)
Mar 09, 2021 9.714 9.936 9.620 9.936 72,399 +0.67(+7.26%)
Mar 08, 2021 9.192 9.555 9.192 9.263 23,575 +0.07(+0.72%)
Mar 05, 2021 9.478 9.582 8.462 9.197 43,700 -0.27(-2.83%)
Mar 04, 2021 10.10 10.10 9.181 9.465 41,284 -0.59(-5.82%)
Mar 03, 2021 10.51 10.51 9.700 10.05 14,956 -0.35(-3.37%)
Mar 02, 2021 10.61 11.10 10.40 10.40 16,836 -0.07(-0.68%)
Mar 01, 2021 10.31 10.58 10.31 10.47 17,884 +0.39(+3.88%)
Feb 26, 2021 10.13 10.42 9.984 10.08 22,800 -0.10(-0.97%)
Feb 25, 2021 10.98 10.98 10.17 10.18 18,482 -0.80(-7.25%)
Feb 24, 2021 10.50 11.00 10.43 10.98 37,085 +0.53(+5.03%)
Feb 23, 2021 10.42 10.45 9.500 10.45 17,708 -0.48(-4.39%)
Feb 22, 2021 11.13 11.27 10.92 10.93 48,859 -0.42(-3.69%)
Feb 19, 2021 11.07 11.42 10.95 11.35 40,500 +0.39(+3.57%)
Feb 18, 2021 11.81 12.13 10.96 10.96 30,019 -0.70(-6.04%)
Feb 17, 2021 11.85 11.85 11.45 11.66 25,951 -0.54(-4.42%)
Feb 16, 2021 11.56 12.30 11.45 12.20 32,797 +1.09(+9.81%)
Feb 12, 2021 10.50 11.88 10.47 11.11 67,600 -0.15(-1.37%)
Feb 11, 2021 14.70 14.70 11.15 11.26 266,830 -3.60(-24.21%)
Feb 10, 2021 13.95 15.62 13.33 14.86 159,890 +1.83(+14.05%)
Feb 09, 2021 11.94 13.23 11.79 13.03 140,259 +1.52(+13.20%)
Feb 08, 2021 10.80 11.52 10.80 11.51 110,891 +0.77(+7.21%)
Feb 05, 2021 10.90 10.92 10.50 10.74 38,100 -0.00(-0.00%)
Feb 04, 2021 10.74 11.02 10.45 10.74 28,478 -0.00(-0.02%)
Feb 03, 2021 9.990 11.02 9.750 10.74 64,276 +1.07(+11.10%)
Feb 02, 2021 9.130 9.670 8.978 9.667 56,079 +0.77(+8.62%)
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.