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 )

3.430 -0.090 (-2.56%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 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 14, 2024 3.500 3.530 3.410 3.430 61,116 -0.09(-2.56%)
Jun 13, 2024 3.630 3.660 3.510 3.520 42,632 -0.14(-3.70%)
Jun 12, 2024 3.670 3.680 3.640 3.655 28,628 +0.06(+1.54%)
Jun 11, 2024 3.660 3.660 3.580 3.600 24,607 -0.08(-2.17%)
Jun 10, 2024 3.550 3.680 3.550 3.680 26,063 +0.09(+2.51%)
Jun 07, 2024 3.630 3.650 3.560 3.590 58,843 -0.05(-1.37%)
Jun 06, 2024 3.680 3.680 3.560 3.640 48,461 +0.00(+0.00%)
Jun 05, 2024 3.650 3.690 3.600 3.640 49,364 -0.01(-0.27%)
Jun 04, 2024 3.700 3.710 3.610 3.650 49,100 -0.05(-1.35%)
Jun 03, 2024 3.750 3.870 3.700 3.700 44,718 -0.05(-1.33%)
May 31, 2024 3.800 4.100 3.740 3.750 170,714 -0.03(-0.78%)
May 30, 2024 3.720 3.800 3.710 3.780 53,119 +0.07(+1.89%)
May 29, 2024 3.710 3.770 3.700 3.709 48,255 -0.07(-1.82%)
May 28, 2024 3.750 3.850 3.700 3.778 226,086 +0.01(+0.19%)
May 24, 2024 3.730 3.900 3.730 3.771 37,022 +0.05(+1.37%)
May 23, 2024 3.910 4.000 3.670 3.720 45,433 -0.20(-5.10%)
May 22, 2024 3.970 4.065 3.900 3.920 38,858 -0.10(-2.48%)
May 21, 2024 3.940 4.029 3.940 4.020 40,690 -0.01(-0.25%)
May 20, 2024 4.210 4.210 3.930 4.030 70,855 -0.10(-2.42%)
May 17, 2024 4.380 4.380 4.130 4.130 100,840 -0.15(-3.55%)
May 16, 2024 4.210 4.450 4.180 4.282 115,886 +0.10(+2.44%)
May 15, 2024 4.250 4.250 4.080 4.180 40,877 +0.04(+0.97%)
May 14, 2024 4.100 4.180 4.060 4.140 67,250 +0.10(+2.48%)
May 13, 2024 3.980 4.090 3.940 4.040 37,405 +0.06(+1.51%)
May 10, 2024 4.120 4.120 3.880 3.980 45,887 -0.09(-2.21%)
May 09, 2024 3.950 4.090 3.905 4.070 45,354 +0.13(+3.30%)
May 08, 2024 3.840 3.980 3.812 3.940 28,376 +0.07(+1.81%)
May 07, 2024 4.020 4.055 3.770 3.870 82,224 -0.14(-3.49%)
May 06, 2024 4.250 4.250 4.010 4.010 92,217 -0.06(-1.47%)
May 03, 2024 4.210 4.210 4.021 4.070 41,347 -0.02(-0.49%)
May 02, 2024 4.170 4.220 4.060 4.090 81,148 +0.01(+0.25%)
May 01, 2024 4.700 4.762 4.068 4.080 168,006 -0.47(-10.33%)
Apr 30, 2024 3.790 4.610 3.712 4.550 406,279 +0.76(+20.05%)
Apr 29, 2024 3.770 3.810 3.650 3.790 64,195 +0.01(+0.26%)
Apr 26, 2024 3.660 3.790 3.660 3.780 21,129 +0.07(+1.89%)
Apr 25, 2024 3.750 3.760 3.650 3.710 14,538 -0.10(-2.63%)
Apr 24, 2024 3.780 3.810 3.700 3.810 102,688 +0.02(+0.54%)
Apr 23, 2024 3.700 3.850 3.700 3.789 43,577 +0.12(+3.26%)
Apr 22, 2024 3.740 3.810 3.600 3.670 38,469 -0.12(-3.17%)
Apr 19, 2024 3.800 3.840 3.730 3.790 33,878 -0.03(-0.79%)
Apr 18, 2024 3.850 3.863 3.755 3.820 36,382 +0.00(+0.00%)
Apr 17, 2024 3.770 3.850 3.670 3.820 52,283 +0.04(+1.06%)
Apr 16, 2024 3.840 3.840 3.690 3.780 23,081 -0.02(-0.42%)
Apr 15, 2024 3.800 3.835 3.689 3.796 73,955 +0.01(+0.16%)
Apr 12, 2024 4.130 4.130 3.743 3.790 37,227 -0.24(-5.96%)
Apr 11, 2024 4.080 4.120 3.960 4.030 62,181 -0.05(-1.28%)
Apr 10, 2024 4.020 4.150 4.000 4.082 35,502 -0.06(-1.39%)
Apr 09, 2024 4.210 4.210 4.000 4.140 75,517 -0.06(-1.43%)
Apr 08, 2024 4.270 4.370 4.200 4.200 63,480 -0.04(-0.94%)
Apr 05, 2024 4.140 4.269 4.130 4.240 70,487 +0.10(+2.42%)
Apr 04, 2024 4.500 4.600 4.087 4.140 203,880 -0.24(-5.48%)
Apr 03, 2024 4.170 4.460 4.140 4.380 110,499 +0.22(+5.29%)
Apr 02, 2024 4.120 4.200 4.100 4.160 76,310 +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.