Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic
  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Advisorshares Pure US Cannabis ETF (NY: MSOS )

8.990 +0.070 (+0.78%)
Official Closing Price Updated: 8:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 22,275,388 -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%)
Mar 01, 2024 8.640 8.960 8.550 8.870 5,555,001 +0.27(+3.14%)
Feb 29, 2024 8.850 9.160 8.520 8.600 6,133,746 -0.15(-1.71%)
Feb 28, 2024 8.760 9.130 8.660 8.750 4,571,871 -0.05(-0.57%)
Feb 27, 2024 9.140 9.275 8.800 8.800 6,130,561 -0.37(-4.03%)
Feb 26, 2024 9.670 9.690 9.020 9.170 6,182,082 -0.45(-4.68%)
Feb 23, 2024 9.230 9.640 9.140 9.620 8,066,698 +0.44(+4.79%)
Feb 22, 2024 8.900 9.200 8.820 9.180 6,657,690 +0.36(+4.08%)
Feb 21, 2024 8.810 8.930 8.635 8.820 3,510,328 -0.02(-0.23%)
Feb 20, 2024 8.890 8.960 8.620 8.840 3,427,598 -0.17(-1.89%)
Feb 16, 2024 9.090 9.140 8.650 9.010 5,928,415 +0.01(+0.11%)
Feb 15, 2024 8.740 9.260 8.730 9.000 7,503,968 +0.41(+4.77%)
Feb 14, 2024 8.620 8.740 8.280 8.590 7,749,475 +0.01(+0.12%)
Feb 13, 2024 8.570 9.090 8.430 8.580 8,296,230 -0.25(-2.83%)
Feb 12, 2024 9.720 9.739 8.760 8.830 10,775,564 -0.80(-8.31%)
Feb 09, 2024 9.960 9.960 9.580 9.630 4,894,553 -0.17(-1.73%)
Feb 08, 2024 10.18 10.18 9.550 9.800 9,026,483 -0.33(-3.26%)
Feb 07, 2024 10.28 10.46 10.07 10.13 5,517,558 -0.24(-2.31%)
Feb 06, 2024 9.840 10.64 9.810 10.37 11,830,323 +0.46(+4.64%)
Feb 05, 2024 10.24 10.29 9.780 9.910 5,769,987 -0.30(-2.94%)
Feb 02, 2024 10.00 10.64 9.790 10.21 15,764,286 +0.15(+1.49%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.