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:

Advisorshares Pure US Cannabis ETF (NY: MSOS )

8.860 -0.330 (-3.59%)
Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 8,157,573 +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%)
May 01, 2024 11.05 11.07 9.475 9.570 28,938,752 -1.69(-15.01%)
Apr 30, 2024 8.860 11.37 8.760 11.26 50,432,720 +2.24(+24.83%)
Apr 29, 2024 8.800 9.190 8.390 9.020 11,701,128 +0.24(+2.73%)
Apr 26, 2024 8.360 8.880 8.320 8.780 7,463,100 +0.36(+4.28%)
Apr 25, 2024 8.690 8.800 8.370 8.420 9,215,304 -0.40(-4.54%)
Apr 24, 2024 8.780 9.015 8.590 8.820 8,453,809 +0.08(+0.92%)
Apr 23, 2024 8.720 8.905 8.590 8.740 6,633,361 +0.17(+1.98%)
Apr 22, 2024 8.790 8.860 8.440 8.570 7,280,686 -0.19(-2.17%)
Apr 19, 2024 9.020 9.255 8.730 8.760 8,349,126 -0.49(-5.30%)
Apr 18, 2024 9.500 9.530 9.080 9.250 8,905,347 -0.27(-2.84%)
Apr 17, 2024 8.980 9.590 8.830 9.520 12,984,830 +0.56(+6.25%)
Apr 16, 2024 8.820 9.050 8.554 8.960 7,400,062 -0.03(-0.33%)
Apr 15, 2024 8.970 9.070 8.630 8.990 9,711,908 +0.07(+0.78%)
Apr 12, 2024 9.590 9.690 8.610 8.920 14,668,524 -0.71(-7.37%)
Apr 11, 2024 9.730 9.920 9.300 9.630 9,730,968 -0.10(-1.03%)
Apr 10, 2024 9.790 10.07 9.660 9.730 8,102,627 -0.39(-3.85%)
Apr 09, 2024 10.10 10.17 9.730 10.12 10,810,430 +0.00(+0.00%)
Apr 08, 2024 10.20 10.34 9.840 10.12 8,876,349 +0.00(+0.00%)
Apr 05, 2024 9.590 10.15 9.480 10.12 10,567,696 +0.65(+6.86%)
Apr 04, 2024 10.50 10.96 9.250 9.470 22,275,436 -1.00(-9.55%)
Apr 03, 2024 10.14 10.55 9.952 10.47 9,487,682 +0.34(+3.36%)
Apr 02, 2024 10.40 10.43 10.07 10.13 8,608,169 -0.20(-1.94%)
Apr 01, 2024 9.990 10.42 9.890 10.33 10,412,764 +0.32(+3.20%)
Mar 28, 2024 10.10 10.01 10.01 10.01 11,551,819 -0.17(-1.67%)
Mar 27, 2024 9.520 10.27 9.190 10.18 14,490,174 +0.79(+8.41%)
Mar 26, 2024 9.090 9.570 9.060 9.390 9,150,210 +0.30(+3.30%)
Mar 25, 2024 9.600 9.770 9.030 9.090 10,622,468 -0.53(-5.51%)
Mar 22, 2024 9.680 9.920 9.390 9.620 9,941,996 -0.12(-1.23%)
Mar 21, 2024 9.080 9.805 8.770 9.740 11,039,395 +0.75(+8.34%)
Mar 20, 2024 9.030 9.250 8.920 8.990 6,881,839 -0.11(-1.21%)
Mar 19, 2024 9.300 9.370 8.970 9.100 10,800,421 -0.36(-3.81%)
Mar 18, 2024 9.100 9.500 8.950 9.460 12,979,165 +0.59(+6.65%)
Mar 15, 2024 8.170 8.940 8.050 8.870 16,483,368 +1.15(+14.90%)
Mar 14, 2024 7.650 7.870 7.550 7.720 4,501,602 +0.00(+0.00%)
Mar 13, 2024 7.400 7.780 7.360 7.720 5,293,702 +0.30(+4.04%)
Mar 12, 2024 7.520 7.680 7.300 7.420 5,515,243 -0.06(-0.80%)
Mar 11, 2024 7.840 7.960 7.360 7.480 9,452,720 -0.62(-7.65%)
Mar 08, 2024 8.030 8.179 7.870 8.100 7,544,526 +0.35(+4.52%)
Mar 07, 2024 7.870 8.080 7.580 7.750 9,122,675 -0.21(-2.64%)
Mar 06, 2024 8.450 8.550 7.900 7.960 12,086,344 -0.60(-7.01%)
Mar 05, 2024 8.520 8.930 8.240 8.560 9,393,646 -0.04(-0.47%)
Mar 04, 2024 8.870 8.890 8.550 8.600 4,010,725 -0.27(-3.04%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.