Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 (OP: HMLSF )

8.150 UNCHANGED
Streaming Delayed Price Updated: 9:52 AM EDT, May 1, 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 (%)
Aug 31, 2021 6.960 7.079 6.960 7.020 6,639 +0.14(+2.07%)
Aug 30, 2021 6.952 6.952 6.500 6.878 8,545 -0.09(-1.30%)
Aug 27, 2021 7.004 7.022 6.610 6.968 5,436 +0.10(+1.40%)
Aug 26, 2021 6.955 7.000 6.610 6.872 3,404 -0.13(-1.87%)
Aug 25, 2021 6.977 7.089 6.969 7.003 11,314 -0.05(-0.74%)
Aug 24, 2021 6.500 7.056 6.500 7.056 4,648 +0.22(+3.25%)
Aug 23, 2021 6.754 6.950 6.754 6.833 4,979 +0.14(+2.16%)
Aug 20, 2021 6.597 6.750 6.500 6.689 9,079 +0.04(+0.58%)
Aug 19, 2021 6.880 6.880 6.643 6.650 5,413 -0.25(-3.62%)
Aug 18, 2021 6.876 7.000 6.700 6.900 10,580 +0.11(+1.58%)
Aug 17, 2021 6.841 7.040 6.718 6.793 6,168 -0.07(-1.03%)
Aug 16, 2021 7.021 7.025 6.600 6.863 32,619 -0.18(-2.55%)
Aug 13, 2021 7.199 7.213 7.043 7.043 15,084 -0.18(-2.47%)
Aug 12, 2021 7.250 7.250 7.200 7.221 1,864 -0.13(-1.77%)
Aug 11, 2021 7.500 7.500 7.250 7.351 10,906 -0.10(-1.33%)
Aug 10, 2021 7.500 7.500 7.437 7.450 4,289 -0.01(-0.13%)
Aug 09, 2021 7.304 7.460 7.304 7.460 9,270 +0.06(+0.81%)
Aug 06, 2021 7.431 7.487 7.400 7.400 11,171 +0.00(+0.00%)
Aug 05, 2021 7.269 7.489 7.269 7.400 8,339 +0.15(+2.07%)
Aug 04, 2021 7.333 7.415 7.200 7.250 10,712 -0.21(-2.83%)
Aug 03, 2021 7.442 7.461 7.370 7.461 7,202 -0.04(-0.52%)
Aug 02, 2021 7.450 7.740 7.000 7.500 14,511 -0.01(-0.09%)
Jul 30, 2021 7.000 7.657 7.000 7.507 6,408 -0.23(-2.96%)
Jul 29, 2021 7.800 7.802 7.736 7.736 2,077 -0.10(-1.25%)
Jul 28, 2021 7.491 7.834 7.491 7.834 9,717 +0.58(+8.05%)
Jul 27, 2021 7.252 7.252 7.100 7.250 2,320 -0.22(-3.00%)
Jul 26, 2021 7.391 7.584 7.000 7.474 15,287 +0.03(+0.46%)
Jul 23, 2021 7.488 7.490 7.200 7.440 6,287 -0.04(-0.53%)
Jul 22, 2021 7.690 7.690 4.390 7.480 2,361 -0.22(-2.80%)
Jul 21, 2021 7.578 7.696 7.570 7.696 2,883 +0.20(+2.61%)
Jul 20, 2021 7.266 7.500 7.266 7.500 4,478 +0.25(+3.48%)
Jul 19, 2021 7.250 7.288 7.179 7.248 33,215 -0.19(-2.58%)
Jul 16, 2021 7.620 7.750 7.385 7.439 24,981 -0.15(-1.96%)
Jul 15, 2021 7.750 7.750 7.500 7.588 9,176 -0.16(-2.10%)
Jul 14, 2021 8.221 8.221 7.751 7.751 11,457 -0.35(-4.31%)
Jul 13, 2021 8.279 8.279 7.700 8.100 4,199 -0.02(-0.22%)
Jul 12, 2021 8.063 8.500 8.012 8.118 25,808 +0.03(+0.41%)
Jul 09, 2021 8.047 8.095 7.541 8.085 24,705 +0.07(+0.86%)
Jul 08, 2021 7.900 8.066 7.900 8.016 2,331 -0.06(-0.70%)
Jul 07, 2021 8.315 8.315 8.000 8.073 8,028 -0.18(-2.14%)
Jul 06, 2021 8.254 8.343 8.000 8.250 172,334 -0.09(-1.09%)
Jul 02, 2021 8.384 8.406 8.000 8.341 5,240 +0.02(+0.19%)
Jul 01, 2021 8.000 8.950 7.470 8.325 2,761 -0.17(-1.99%)
Jun 30, 2021 8.441 8.563 8.426 8.494 7,580 -0.06(-0.65%)
Jun 29, 2021 8.729 8.743 8.550 8.550 8,728 -0.18(-2.07%)
Jun 28, 2021 8.752 8.832 8.709 8.730 8,643 +0.13(+1.50%)
Jun 25, 2021 8.670 8.670 8.600 8.602 3,502 -0.08(-0.87%)
Jun 24, 2021 7.901 8.677 7.901 8.677 1,617 +0.23(+2.69%)
Jun 23, 2021 8.474 8.474 8.432 8.450 15,476 +0.09(+1.10%)
Jun 22, 2021 8.324 8.358 8.278 8.358 10,760 +0.02(+0.28%)
Jun 21, 2021 8.180 8.620 8.143 8.335 4,128 -0.29(-3.37%)
Jun 18, 2021 8.311 8.625 8.275 8.625 3,832 +0.18(+2.12%)
Jun 17, 2021 8.500 8.576 8.400 8.446 4,531 -0.02(-0.19%)
Jun 16, 2021 8.550 8.600 8.453 8.462 8,231 -0.08(-0.98%)
Jun 15, 2021 8.746 8.847 8.500 8.545 7,040 -0.27(-3.05%)
Jun 14, 2021 8.991 9.093 8.600 8.814 7,772 -0.04(-0.41%)
Jun 11, 2021 8.960 9.000 8.850 8.850 4,603 -0.12(-1.34%)
Jun 10, 2021 9.200 9.207 8.899 8.970 8,926 -0.43(-4.58%)
Jun 09, 2021 9.372 9.466 9.200 9.400 3,361 +0.30(+3.35%)
Jun 08, 2021 9.156 9.211 9.008 9.095 6,127 -0.02(-0.18%)
Jun 07, 2021 8.690 9.112 8.690 9.112 7,036 +0.42(+4.85%)
Jun 04, 2021 9.027 9.027 8.690 8.690 8,472 -0.31(-3.44%)
Jun 03, 2021 9.000 9.332 8.500 9.000 10,143 +0.01(+0.12%)
Jun 02, 2021 8.600 8.990 8.566 8.989 7,748 +0.49(+5.73%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.