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 Marijuana Life Sciences Index ETF (TSX: HMMJ )

10.20 +0.02 (+0.20%)
Streaming Delayed Price Updated: 2:53 PM EST, Nov 28, 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 28, 2024 10.18 10.21 10.18 10.20 920 +0.02(+0.20%)
Nov 27, 2024 10.17 10.26 10.17 10.18 15,246 -0.03(-0.29%)
Nov 26, 2024 10.36 10.36 10.21 10.21 4,308 -0.17(-1.64%)
Nov 25, 2024 10.08 10.46 10.08 10.38 15,332 +0.31(+3.08%)
Nov 22, 2024 9.820 10.12 9.820 10.07 11,809 +0.18(+1.82%)
Nov 21, 2024 9.690 9.920 9.670 9.890 5,692 +0.21(+2.17%)
Nov 20, 2024 9.670 9.720 9.630 9.680 4,681 -0.02(-0.21%)
Nov 19, 2024 9.660 9.780 9.650 9.700 14,680 +0.01(+0.10%)
Nov 18, 2024 9.710 9.820 9.690 9.690 16,531 -0.08(-0.82%)
Nov 15, 2024 9.930 9.940 9.730 9.770 21,129 -0.23(-2.30%)
Nov 14, 2024 10.00 10.10 9.980 10.00 5,859 -0.08(-0.79%)
Nov 13, 2024 10.13 10.20 9.980 10.08 12,065 -0.07(-0.69%)
Nov 12, 2024 9.960 10.19 9.960 10.15 29,823 +0.08(+0.79%)
Nov 11, 2024 10.02 10.09 9.990 10.07 13,891 -0.02(-0.20%)
Nov 08, 2024 10.11 10.13 9.950 10.09 19,431 -0.04(-0.39%)
Nov 07, 2024 10.16 10.20 10.08 10.13 18,078 -0.16(-1.55%)
Nov 06, 2024 10.52 10.85 10.14 10.29 36,109 -0.68(-6.20%)
Nov 05, 2024 10.65 10.99 10.60 10.97 15,009 +0.28(+2.62%)
Nov 04, 2024 10.52 10.80 10.52 10.69 30,096 +0.26(+2.49%)
Nov 01, 2024 10.30 10.47 10.30 10.43 11,386 +0.28(+2.76%)
Oct 31, 2024 10.27 10.30 10.15 10.15 24,781 -0.24(-2.31%)
Oct 30, 2024 10.46 10.60 10.36 10.39 10,803 -0.13(-1.24%)
Oct 29, 2024 10.46 10.60 10.46 10.52 9,383 -0.02(-0.19%)
Oct 28, 2024 10.58 10.68 10.54 10.54 13,354 +0.04(+0.38%)
Oct 25, 2024 10.44 10.59 10.44 10.50 12,417 +0.19(+1.84%)
Oct 24, 2024 10.37 10.45 10.27 10.31 4,814 -0.10(-0.96%)
Oct 23, 2024 10.57 10.57 10.37 10.41 25,105 -0.05(-0.48%)
Oct 22, 2024 10.19 10.54 10.16 10.46 24,083 +0.21(+2.05%)
Oct 21, 2024 10.35 10.38 10.24 10.25 2,674 -0.11(-1.06%)
Oct 18, 2024 10.33 10.37 10.32 10.36 1,835 +0.08(+0.78%)
Oct 17, 2024 10.31 10.33 10.23 10.28 7,708 -0.08(-0.77%)
Oct 16, 2024 10.27 10.41 10.27 10.36 2,052 +0.09(+0.88%)
Oct 15, 2024 10.21 10.36 10.21 10.27 10,196 +0.12(+1.18%)
Oct 11, 2024 10.15 0 +0.24(+2.42%)
Oct 10, 2024 9.880 9.930 9.800 9.910 5,084 -0.03(-0.30%)
Oct 09, 2024 9.960 9.990 9.920 9.940 4,825 -0.03(-0.30%)
Oct 08, 2024 9.950 10.02 9.950 9.970 3,939 +0.01(+0.10%)
Oct 07, 2024 9.970 10.05 9.960 9.960 1,568 -0.09(-0.90%)
Oct 04, 2024 10.11 10.17 10.05 10.05 4,998 -0.04(-0.40%)
Oct 03, 2024 9.990 10.09 9.970 10.09 2,903 +0.11(+1.10%)
Oct 02, 2024 9.960 10.00 9.960 9.980 2,894 +0.04(+0.40%)
Oct 01, 2024 10.24 10.24 9.940 9.940 7,166 -0.34(-3.31%)
Sep 30, 2024 10.13 10.49 10.13 10.28 19,320 +0.09(+0.88%)
Sep 27, 2024 10.23 10.29 10.19 10.19 3,120 -0.12(-1.16%)
Sep 26, 2024 10.24 10.32 10.24 10.31 13,484 +0.21(+2.08%)
Sep 25, 2024 10.15 10.23 10.09 10.10 11,322 -0.06(-0.59%)
Sep 24, 2024 10.17 10.35 10.16 10.16 4,627 -0.03(-0.29%)
Sep 23, 2024 10.15 10.21 10.15 10.19 9,881 -0.03(-0.29%)
Sep 20, 2024 10.24 10.37 10.15 10.22 17,647 -0.31(-2.94%)
Sep 19, 2024 10.63 10.63 10.53 10.53 6,390 +0.01(+0.10%)
Sep 18, 2024 10.52 10.67 10.52 10.52 4,499 -0.01(-0.09%)
Sep 17, 2024 10.45 10.60 10.45 10.53 13,392 -0.02(-0.19%)
Sep 16, 2024 10.24 10.55 10.24 10.55 7,676 +0.24(+2.33%)
Sep 13, 2024 10.12 10.31 10.12 10.31 21,751 +0.25(+2.49%)
Sep 12, 2024 10.01 10.13 10.01 10.06 10,403 +0.05(+0.50%)
Sep 11, 2024 9.910 10.05 9.910 10.01 5,039 -0.04(-0.40%)
Sep 10, 2024 9.950 10.06 9.950 10.05 6,065 +0.02(+0.20%)
Sep 09, 2024 9.870 10.08 9.870 10.03 5,058 +0.23(+2.35%)
Sep 06, 2024 9.900 9.900 9.760 9.800 5,751 -0.11(-1.11%)
Sep 05, 2024 10.10 10.10 9.910 9.910 4,425 -0.07(-0.70%)
Sep 04, 2024 10.00 10.16 9.980 9.980 25,247 -0.11(-1.09%)
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.