Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Advisorshares Pure US Cannabis ETF (NY: MSOS )

7.410 -0.320 (-4.14%)
Official Closing Price Updated: 8:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 7.710 7.770 7.390 7.410 9,677,059 -0.32(-4.14%)
Jul 18, 2024 7.920 8.040 7.680 7.730 11,273,058 -0.04(-0.51%)
Jul 17, 2024 7.600 8.040 7.600 7.770 10,698,216 -0.01(-0.13%)
Jul 16, 2024 7.610 7.970 7.500 7.780 12,287,149 +0.17(+2.23%)
Jul 15, 2024 7.300 7.820 7.290 7.610 9,864,118 +0.01(+0.13%)
Jul 12, 2024 7.530 7.800 7.410 7.600 8,020,426 +0.05(+0.66%)
Jul 11, 2024 7.020 7.640 7.020 7.550 14,270,780 +0.57(+8.17%)
Jul 10, 2024 7.030 7.230 6.930 6.980 6,439,067 -0.07(-0.99%)
Jul 09, 2024 7.190 7.290 6.800 7.050 11,927,899 -0.23(-3.16%)
Jul 08, 2024 7.190 7.345 7.180 7.280 5,974,281 +0.12(+1.68%)
Jul 05, 2024 7.400 7.400 7.025 7.160 9,677,271 -0.23(-3.11%)
Jul 03, 2024 7.100 7.520 7.085 7.390 5,970,473 +0.31(+4.38%)
Jul 02, 2024 7.120 7.310 6.910 7.080 10,388,937 -0.14(-1.94%)
Jul 01, 2024 7.330 7.580 7.120 7.220 7,604,184 -0.11(-1.50%)
Jun 28, 2024 7.930 8.140 7.144 7.330 16,812,716 -0.71(-8.83%)
Jun 27, 2024 7.760 8.200 7.730 8.040 12,638,978 +0.22(+2.81%)
Jun 26, 2024 7.570 7.965 7.450 7.820 8,472,536 +0.24(+3.17%)
Jun 25, 2024 7.700 7.711 7.525 7.580 4,220,843 -0.19(-2.45%)
Jun 24, 2024 7.290 7.820 7.290 7.770 8,217,192 +0.42(+5.71%)
Jun 21, 2024 7.320 7.380 7.090 7.350 6,370,044 +0.08(+1.10%)
Jun 20, 2024 7.130 7.360 7.130 7.270 5,807,626 +0.07(+0.97%)
Jun 18, 2024 7.240 7.390 7.190 7.200 4,774,984 -0.07(-0.96%)
Jun 17, 2024 7.080 7.365 6.880 7.270 9,310,843 +0.28(+4.01%)
Jun 14, 2024 7.200 7.340 6.930 6.990 8,666,113 -0.24(-3.32%)
Jun 13, 2024 7.680 7.730 7.170 7.230 10,365,322 -0.46(-5.98%)
Jun 12, 2024 7.790 7.870 7.660 7.690 5,460,712 +0.01(+0.13%)
Jun 11, 2024 7.800 7.800 7.495 7.680 6,185,601 -0.08(-1.03%)
Jun 10, 2024 7.680 7.920 7.640 7.760 6,150,030 +0.05(+0.65%)
Jun 07, 2024 7.630 7.770 7.540 7.710 6,406,853 +0.08(+1.05%)
Jun 06, 2024 7.680 7.810 7.520 7.630 6,850,778 -0.09(-1.17%)
Jun 05, 2024 7.890 7.950 7.650 7.720 6,690,052 -0.15(-1.91%)
Jun 04, 2024 7.750 8.000 7.550 7.870 9,186,598 +0.07(+0.90%)
Jun 03, 2024 7.940 7.990 7.630 7.800 9,146,466 -0.22(-2.74%)
May 31, 2024 8.110 8.115 7.850 8.020 4,800,947 +0.12(+1.52%)
May 30, 2024 7.730 8.090 7.660 7.900 9,752,611 +0.20(+2.60%)
May 29, 2024 7.950 8.070 7.690 7.700 9,781,450 -0.30(-3.75%)
May 28, 2024 8.220 8.248 7.880 8.000 8,997,745 -0.17(-2.08%)
May 24, 2024 8.100 8.530 8.100 8.170 7,250,454 +0.04(+0.49%)
May 23, 2024 8.890 8.930 8.090 8.130 13,442,764 -0.73(-8.24%)
May 22, 2024 9.220 9.285 8.840 8.860 8,605,491 -0.33(-3.59%)
May 21, 2024 9.090 9.230 8.870 9.190 7,732,325 +0.20(+2.22%)
May 20, 2024 9.650 9.720 8.900 8.990 11,503,134 -0.61(-6.35%)
May 17, 2024 9.970 9.970 9.418 9.600 12,047,130 -0.18(-1.84%)
May 16, 2024 9.650 10.50 9.590 9.780 26,549,684 +0.17(+1.77%)
May 15, 2024 9.760 9.770 9.455 9.610 7,167,351 -0.04(-0.41%)
May 14, 2024 9.440 9.790 9.240 9.650 9,425,756 +0.19(+2.01%)
May 13, 2024 9.340 9.523 9.070 9.460 7,913,339 +0.13(+1.39%)
May 10, 2024 9.450 9.450 8.900 9.330 7,829,069 -0.02(-0.21%)
May 09, 2024 9.100 9.450 9.100 9.350 8,274,419 +0.39(+4.35%)
May 08, 2024 8.800 9.130 8.770 8.960 8,157,558 +0.07(+0.79%)
May 07, 2024 9.390 9.620 8.760 8.890 11,904,529 -0.51(-5.43%)
May 06, 2024 9.740 9.940 9.320 9.400 9,692,555 -0.27(-2.79%)
May 03, 2024 9.760 9.960 9.480 9.670 8,377,924 +0.05(+0.52%)
May 02, 2024 9.740 10.06 9.525 9.620 9,655,391 +0.05(+0.52%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.