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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advisorshares Pure Cannabis ETF (NY: YOLO )

3.410 -0.020 (-0.58%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 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 (%)
Jun 25, 2024 3.400 3.450 3.380 3.410 32,776 -0.02(-0.58%)
Jun 24, 2024 3.380 3.450 3.351 3.430 29,878 +0.09(+2.63%)
Jun 21, 2024 3.332 3.352 3.292 3.342 23,955 +0.00(+0.00%)
Jun 20, 2024 3.322 3.392 3.312 3.342 55,199 -0.05(-1.47%)
Jun 18, 2024 3.352 3.412 3.352 3.392 34,712 -0.04(-1.16%)
Jun 17, 2024 3.382 3.461 3.303 3.432 47,474 +0.02(+0.58%)
Jun 14, 2024 3.481 3.511 3.392 3.412 61,441 -0.09(-2.56%)
Jun 13, 2024 3.611 3.641 3.491 3.501 42,859 -0.13(-3.70%)
Jun 12, 2024 3.651 3.660 3.621 3.636 28,780 +0.06(+1.54%)
Jun 11, 2024 3.641 3.641 3.561 3.581 24,738 -0.08(-2.17%)
Jun 10, 2024 3.531 3.660 3.531 3.660 26,201 +0.09(+2.51%)
Jun 07, 2024 3.611 3.630 3.541 3.571 59,156 -0.05(-1.37%)
Jun 06, 2024 3.660 3.660 3.541 3.621 48,719 +0.00(+0.00%)
Jun 05, 2024 3.631 3.670 3.581 3.621 49,626 -0.01(-0.27%)
Jun 04, 2024 3.680 3.690 3.591 3.631 49,361 -0.05(-1.35%)
Jun 03, 2024 3.730 3.849 3.680 3.680 44,956 -0.05(-1.33%)
May 31, 2024 3.780 4.078 3.720 3.730 171,623 -0.03(-0.78%)
May 30, 2024 3.700 3.780 3.690 3.759 53,401 +0.07(+1.89%)
May 29, 2024 3.690 3.750 3.680 3.690 48,511 -0.07(-1.82%)
May 28, 2024 3.730 3.829 3.680 3.758 227,290 +0.01(+0.19%)
May 24, 2024 3.710 3.879 3.710 3.751 37,219 +0.05(+1.37%)
May 23, 2024 3.889 3.979 3.651 3.700 45,674 -0.20(-5.10%)
May 22, 2024 3.949 4.043 3.879 3.899 39,064 -0.10(-2.48%)
May 21, 2024 3.919 4.007 3.919 3.998 40,906 -0.01(-0.25%)
May 20, 2024 4.188 4.188 3.909 4.009 71,232 -0.10(-2.42%)
May 17, 2024 4.357 4.357 4.108 4.108 101,377 -0.15(-3.55%)
May 16, 2024 4.188 4.426 4.158 4.259 116,503 +0.10(+2.44%)
May 15, 2024 4.227 4.227 4.058 4.158 41,094 +0.04(+0.97%)
May 14, 2024 4.078 4.158 4.038 4.118 67,608 +0.10(+2.48%)
May 13, 2024 3.959 4.068 3.919 4.019 37,604 +0.06(+1.51%)
May 10, 2024 4.098 4.098 3.859 3.959 46,131 -0.09(-2.21%)
May 09, 2024 3.929 4.068 3.884 4.048 45,595 +0.13(+3.30%)
May 08, 2024 3.820 3.959 3.791 3.919 28,527 +0.07(+1.81%)
May 07, 2024 3.999 4.034 3.750 3.849 82,661 -0.14(-3.49%)
May 06, 2024 4.227 4.227 3.989 3.989 92,708 -0.06(-1.47%)
May 03, 2024 4.188 4.188 4.000 4.048 41,567 -0.02(-0.49%)
May 02, 2024 4.148 4.198 4.039 4.068 81,580 +0.01(+0.24%)
May 01, 2024 4.675 4.737 4.046 4.058 168,900 -0.47(-10.33%)
Apr 30, 2024 3.770 4.586 3.692 4.526 408,442 +0.76(+20.05%)
Apr 29, 2024 3.750 3.790 3.631 3.770 64,536 +0.01(+0.26%)
Apr 26, 2024 3.641 3.770 3.641 3.760 21,241 +0.07(+1.89%)
Apr 25, 2024 3.730 3.740 3.631 3.690 14,615 -0.10(-2.63%)
Apr 24, 2024 3.760 3.790 3.680 3.790 103,234 +0.02(+0.54%)
Apr 23, 2024 3.680 3.829 3.680 3.769 43,809 +0.12(+3.26%)
Apr 22, 2024 3.720 3.790 3.581 3.651 38,673 -0.12(-3.17%)
Apr 19, 2024 3.780 3.820 3.710 3.770 34,058 -0.03(-0.79%)
Apr 18, 2024 3.830 3.843 3.735 3.800 36,575 +0.00(+0.00%)
Apr 17, 2024 3.750 3.830 3.651 3.800 52,561 +0.04(+1.06%)
Apr 16, 2024 3.820 3.820 3.670 3.760 23,203 -0.02(-0.42%)
Apr 15, 2024 3.780 3.815 3.669 3.776 74,348 +0.01(+0.16%)
Apr 12, 2024 4.108 4.108 3.723 3.770 37,425 -0.24(-5.96%)
Apr 11, 2024 4.058 4.098 3.939 4.009 62,512 -0.05(-1.28%)
Apr 10, 2024 3.999 4.128 3.979 4.061 35,691 -0.06(-1.39%)
Apr 09, 2024 4.188 4.188 3.979 4.118 75,919 -0.06(-1.43%)
Apr 08, 2024 4.247 4.347 4.178 4.178 63,818 -0.04(-0.94%)
Apr 05, 2024 4.118 4.246 4.108 4.218 70,862 +0.10(+2.42%)
Apr 04, 2024 4.476 4.576 4.065 4.118 204,965 -0.24(-5.48%)
Apr 03, 2024 4.148 4.436 4.118 4.357 111,087 +0.22(+5.29%)
Apr 02, 2024 4.098 4.178 4.078 4.138 76,716 +0.03(+0.73%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.