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

GX Marijuana Life Sciences Index ETF (OP: HMLSF )

7.801 -0.510 (-6.13%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 24, 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 (%)
Oct 31, 2019 8.043 8.043 7.809 7.905 98,795 -0.08(-1.05%)
Oct 30, 2019 8.023 8.152 7.989 7.989 23,390 -0.06(-0.74%)
Oct 29, 2019 8.344 8.344 8.048 8.048 25,870 -0.39(-4.64%)
Oct 28, 2019 8.517 8.694 8.419 8.440 51,047 -0.08(-0.95%)
Oct 25, 2019 8.359 8.552 8.347 8.521 12,900 +0.14(+1.66%)
Oct 24, 2019 8.366 8.470 8.323 8.381 20,311 +0.05(+0.66%)
Oct 23, 2019 8.120 8.355 8.060 8.326 19,653 +0.16(+2.00%)
Oct 22, 2019 8.177 8.223 8.068 8.163 20,825 -0.01(-0.11%)
Oct 21, 2019 8.083 8.213 7.950 8.171 18,078 +0.06(+0.76%)
Oct 18, 2019 8.437 8.459 8.040 8.110 20,100 -0.29(-3.43%)
Oct 17, 2019 8.253 8.400 8.159 8.398 25,410 +0.35(+4.38%)
Oct 16, 2019 8.270 8.330 7.966 8.045 15,536 -0.22(-2.66%)
Oct 15, 2019 7.933 8.314 7.924 8.265 62,134 +0.42(+5.29%)
Oct 14, 2019 7.800 7.850 7.800 7.850 3,293 +0.02(+0.31%)
Oct 11, 2019 7.936 8.062 7.793 7.825 35,500 -0.09(-1.10%)
Oct 10, 2019 8.476 8.483 7.890 7.913 41,184 -0.66(-7.68%)
Oct 09, 2019 8.717 8.717 8.557 8.570 20,336 -0.09(-0.99%)
Oct 08, 2019 8.744 8.750 8.553 8.656 36,554 -0.14(-1.59%)
Oct 07, 2019 9.035 9.055 8.796 8.796 21,394 -0.27(-2.93%)
Oct 04, 2019 9.180 9.224 9.050 9.061 16,100 -0.03(-0.34%)
Oct 03, 2019 8.776 9.100 8.665 9.092 83,507 +0.33(+3.76%)
Oct 02, 2019 8.608 8.949 8.317 8.762 36,784 +0.04(+0.47%)
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.