Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GX Cannabis ETF (NQ: POTX )

5.160 UNCHANGED
Last Price Updated: 4:15 PM EST, Feb 16, 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 (%)
Nov 30, 2023 5.232 5.320 5.203 5.281 22,908 -0.03(-0.55%)
Nov 29, 2023 5.213 5.368 5.213 5.310 19,932 +0.14(+2.63%)
Nov 28, 2023 5.261 5.300 5.174 5.174 24,985 -0.13(-2.39%)
Nov 27, 2023 5.242 5.339 5.242 5.300 9,396 -0.11(-1.98%)
Nov 24, 2023 5.213 5.417 5.213 5.407 20,471 +0.16(+2.96%)
Nov 22, 2023 5.261 5.349 5.252 5.252 12,398 +0.00(+0.00%)
Nov 21, 2023 5.349 5.349 5.252 5.252 15,460 -0.11(-2.00%)
Nov 20, 2023 5.261 5.427 5.261 5.359 11,691 +0.11(+2.04%)
Nov 17, 2023 5.232 5.368 5.232 5.252 22,248 -0.06(-1.10%)
Nov 16, 2023 5.660 5.668 5.228 5.310 15,418 -0.33(-5.86%)
Nov 15, 2023 5.514 5.699 5.466 5.641 29,646 +0.18(+3.20%)
Nov 14, 2023 5.368 5.602 5.349 5.466 26,472 +0.13(+2.37%)
Nov 13, 2023 5.232 5.349 5.155 5.339 12,312 +0.02(+0.37%)
Nov 10, 2023 5.154 5.320 5.086 5.320 22,870 +0.03(+0.55%)
Nov 09, 2023 5.466 5.466 5.184 5.291 16,743 -0.23(-4.23%)
Nov 08, 2023 5.563 5.699 5.446 5.524 9,517 +0.02(+0.35%)
Nov 07, 2023 5.543 5.582 5.427 5.505 19,330 -0.05(-0.88%)
Nov 06, 2023 5.738 5.835 5.553 5.553 12,463 -0.09(-1.55%)
Nov 03, 2023 5.456 5.776 5.456 5.641 43,074 +0.18(+3.39%)
Nov 02, 2023 5.261 5.570 5.261 5.456 12,732 +0.33(+6.45%)
Nov 01, 2023 5.193 5.213 5.057 5.125 11,845 -0.07(-1.31%)
Oct 31, 2023 5.077 5.252 5.028 5.193 18,974 +0.20(+4.09%)
Oct 30, 2023 5.077 5.141 4.979 4.989 38,759 -0.03(-0.60%)
Oct 27, 2023 5.106 5.152 4.940 5.019 10,891 -0.02(-0.37%)
Oct 26, 2023 5.174 5.237 4.902 5.038 99,717 -0.18(-3.54%)
Oct 25, 2023 5.427 5.456 5.174 5.223 17,419 -0.26(-4.79%)
Oct 24, 2023 5.252 5.524 5.252 5.485 32,376 +0.25(+4.83%)
Oct 23, 2023 5.300 5.320 5.203 5.232 23,098 -0.07(-1.28%)
Oct 20, 2023 5.427 5.641 5.252 5.300 31,736 -0.21(-3.88%)
Oct 19, 2023 5.612 5.612 5.446 5.514 17,797 -0.12(-2.07%)
Oct 18, 2023 5.855 5.855 5.485 5.631 34,460 -0.18(-3.02%)
Oct 17, 2023 5.796 5.874 5.787 5.806 17,136 -0.09(-1.49%)
Oct 16, 2023 5.835 5.921 5.688 5.894 28,895 +0.14(+2.45%)
Oct 13, 2023 5.680 5.835 5.680 5.753 29,797 +0.05(+0.94%)
Oct 12, 2023 5.806 5.825 5.650 5.699 18,308 -0.20(-3.46%)
Oct 11, 2023 6.078 6.098 5.806 5.903 26,138 -0.10(-1.62%)
Oct 10, 2023 5.845 6.156 5.845 6.001 8,432 +0.08(+1.31%)
Oct 09, 2023 5.932 5.971 5.650 5.923 45,522 -0.10(-1.62%)
Oct 06, 2023 6.039 6.117 5.936 6.020 13,599 -0.05(-0.80%)
Oct 05, 2023 6.214 6.214 5.988 6.069 13,323 -0.14(-2.19%)
Oct 04, 2023 6.176 6.223 5.932 6.205 19,667 +0.05(+0.79%)
Oct 03, 2023 6.146 6.312 5.932 6.156 73,202 -0.10(-1.56%)
Oct 02, 2023 6.555 6.584 6.146 6.253 19,768 -0.21(-3.31%)
Sep 29, 2023 6.506 6.604 6.439 6.467 8,785 +0.00(+0.00%)
Sep 28, 2023 6.652 6.681 6.263 6.467 66,180 -0.31(-4.59%)
Sep 27, 2023 6.895 7.090 6.516 6.779 50,526 -0.11(-1.55%)
Sep 26, 2023 6.944 7.197 6.710 6.886 23,480 -0.04(-0.56%)
Sep 25, 2023 6.686 7.129 6.924 6.924 31,626 +0.33(+5.01%)
Sep 22, 2023 6.623 6.788 6.594 6.594 19,542 -0.09(-1.31%)
Sep 21, 2023 7.031 7.031 6.613 6.681 43,358 -0.39(-5.50%)
Sep 20, 2023 7.245 7.430 7.002 7.070 24,156 -0.18(-2.55%)
Sep 19, 2023 7.693 7.693 7.109 7.255 51,908 -0.32(-4.24%)
Sep 18, 2023 8.091 8.091 7.459 7.576 58,231 -0.62(-7.59%)
Sep 15, 2023 8.354 8.626 8.091 8.198 44,031 +0.04(+0.48%)
Sep 14, 2023 8.033 8.325 8.014 8.160 28,062 +0.10(+1.21%)
Sep 13, 2023 8.014 8.344 7.790 8.062 32,004 -0.05(-0.60%)
Sep 12, 2023 8.587 9.045 8.082 8.111 249,614 -0.79(-8.85%)
Sep 11, 2023 7.946 8.947 7.850 8.899 119,776 +1.24(+16.26%)
Sep 08, 2023 7.518 7.683 7.382 7.654 134,889 +0.30(+4.10%)
Sep 07, 2023 7.576 7.576 7.100 7.352 56,048 -0.03(-0.40%)
Sep 06, 2023 7.236 7.711 7.197 7.382 75,891 -0.06(-0.78%)
Sep 05, 2023 7.284 7.780 7.138 7.440 61,181 +0.16(+2.14%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.