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

Advisorshares Pure US Cannabis ETF (NY: MSOS )

9.600 -0.180 (-1.84%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
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.
 
 
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.