Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Microsectors Cannabis 2X ETN (NY: MJO )

N/A UNCHANGED
Last Price Updated: 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 (%)
Mar 31, 2021 103.50 104.63 103.24 103.24 2,298 +3.74(+3.76%)
Mar 30, 2021 99.50 99.69 99.25 99.49 646 -0.30(-0.30%)
Mar 29, 2021 99.80 99.80 99.80 99.80 259 -0.27(-0.27%)
Mar 26, 2021 97.60 100.07 97.60 100.07 1,700 +2.45(+2.51%)
Mar 25, 2021 95.47 97.62 95.47 97.62 964 +1.95(+2.04%)
Mar 24, 2021 99.25 99.25 95.67 95.67 1,275 -3.67(-3.69%)
Mar 23, 2021 102.00 102.00 99.34 99.34 988 -3.50(-3.40%)
Mar 22, 2021 102.91 103.25 102.84 102.84 748 -0.08(-0.08%)
Mar 19, 2021 102.50 102.92 102.50 102.92 600 +1.68(+1.66%)
Mar 18, 2021 105.45 105.59 101.24 101.24 3,330 -4.57(-4.32%)
Mar 17, 2021 100.00 105.81 100.00 105.81 2,322 -0.22(-0.21%)
Mar 16, 2021 112.25 117.14 103.50 106.03 3,931 -6.23(-5.55%)
Mar 15, 2021 106.77 113.59 99.77 112.25 3,038 +6.90(+6.55%)
Mar 12, 2021 95.01 106.22 95.01 105.36 3,700 -0.70(-0.66%)
Mar 11, 2021 100.39 106.06 100.39 106.06 2,671 +7.74(+7.87%)
Mar 10, 2021 103.63 104.70 97.47 98.32 2,864 -1.33(-1.34%)
Mar 09, 2021 99.49 101.49 99.49 99.65 3,764 +7.26(+7.86%)
Mar 08, 2021 93.58 96.53 92.39 92.39 5,703 -1.20(-1.28%)
Mar 05, 2021 95.65 95.65 86.24 93.59 6,300 +0.00(+0.00%)
Mar 04, 2021 100.50 105.50 91.89 93.59 3,980 -9.07(-8.84%)
Mar 03, 2021 106.83 106.91 102.66 102.66 2,805 -6.53(-5.98%)
Mar 02, 2021 114.64 115.07 109.19 109.19 2,985 -1.36(-1.23%)
Mar 01, 2021 107.70 112.60 107.70 110.55 4,838 +5.99(+5.73%)
Feb 26, 2021 105.33 105.51 104.48 104.56 1,500 -0.73(-0.69%)
Feb 25, 2021 113.54 113.54 104.39 105.29 6,649 -10.60(-9.15%)
Feb 24, 2021 109.11 116.61 109.11 115.89 3,890 +6.95(+6.38%)
Feb 23, 2021 106.76 108.94 104.47 108.94 6,361 -4.48(-3.95%)
Feb 22, 2021 118.09 118.09 113.42 113.42 6,683 -8.32(-6.83%)
Feb 19, 2021 122.09 122.09 120.00 121.75 5,600 -0.21(-0.18%)
Feb 18, 2021 131.35 133.01 120.33 121.96 7,626 -8.10(-6.23%)
Feb 17, 2021 132.45 132.45 130.00 130.06 3,910 -6.49(-4.75%)
Feb 16, 2021 130.00 138.09 130.00 136.55 7,486 +8.91(+6.98%)
Feb 12, 2021 130.05 138.26 125.50 127.64 18,600 -3.00(-2.30%)
Feb 11, 2021 187.00 187.00 130.64 130.64 35,409 -56.41(-30.16%)
Feb 10, 2021 200.00 209.04 160.00 187.05 41,258 +34.70(+22.77%)
Feb 09, 2021 147.66 155.98 146.06 152.35 8,476 +18.64(+13.94%)
Feb 08, 2021 127.23 133.72 125.96 133.72 10,573 +8.85(+7.09%)
Feb 05, 2021 127.94 127.94 124.70 124.86 5,500 -1.75(-1.38%)
Feb 04, 2021 124.65 126.61 121.64 126.61 4,020 +1.41(+1.13%)
Feb 03, 2021 126.25 130.54 125.20 125.20 6,606 +2.20(+1.79%)
Feb 02, 2021 115.49 123.44 115.49 123.00 9,093 +10.88(+9.70%)
Feb 01, 2021 110.54 112.24 109.63 112.12 2,791 +3.88(+3.59%)
Jan 29, 2021 109.05 112.41 107.25 108.24 2,000 -2.01(-1.82%)
Jan 28, 2021 109.54 113.39 109.54 110.25 2,922 +4.92(+4.67%)
Jan 27, 2021 108.46 108.46 105.07 105.33 4,804 -6.48(-5.79%)
Jan 26, 2021 110.90 114.48 110.90 111.81 5,197 +2.48(+2.27%)
Jan 25, 2021 112.38 113.00 105.68 109.33 9,947 -4.07(-3.59%)
Jan 22, 2021 113.41 113.41 113.41 113.41 400 -0.06(-0.06%)
Jan 21, 2021 114.88 114.88 112.78 113.47 3,672 -3.43(-2.94%)
Jan 20, 2021 116.57 118.48 115.47 116.90 6,980 -0.86(-0.73%)
Jan 19, 2021 110.83 120.01 109.30 117.76 9,439 +3.37(+2.94%)
Jan 15, 2021 127.74 127.74 112.83 114.39 5,100 +2.83(+2.53%)
Jan 14, 2021 105.78 112.57 105.78 111.57 7,179 +7.34(+7.04%)
Jan 13, 2021 104.23 104.23 104.23 104.23 800 +3.94(+3.93%)
Jan 12, 2021 102.00 102.00 99.38 100.29 3,063 +0.26(+0.26%)
Jan 11, 2021 94.60 101.55 94.60 100.03 4,926 +4.14(+4.32%)
Jan 08, 2021 96.00 96.53 94.55 95.89 8,300 +1.67(+1.78%)
Jan 07, 2021 93.62 96.38 93.62 94.22 3,674 +2.85(+3.12%)
Jan 06, 2021 91.94 94.97 87.83 91.37 6,949 +6.63(+7.82%)
Jan 05, 2021 82.92 84.74 82.92 84.74 599 +3.48(+4.28%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.