Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

AdvisorShares Pure US Cannabis ETF (NY:MSOS)

4.810 +0.060 (+1.26%)
Official Closing Price Updated: 8:00 PM EST, Dec 26, 2025 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 (%)
Dec 26, 2025 4.750 4.820 4.710 4.810 4,140,708 +0.06(+1.26%)
Dec 24, 2025 4.750 4.860 4.620 4.750 4,011,837 +0.03(+0.64%)
Dec 23, 2025 4.500 4.870 4.285 4.720 21,889,340 +0.18(+3.96%)
Dec 22, 2025 4.970 5.010 4.500 4.540 19,525,972 -0.34(-6.97%)
Dec 19, 2025 5.240 5.490 4.880 4.880 28,651,644 -0.01(-0.20%)
Dec 18, 2025 7.140 7.250 4.850 4.890 87,599,072 -1.80(-26.91%)
Dec 17, 2025 6.830 7.080 6.590 6.690 36,717,840 +0.24(+3.72%)
Dec 16, 2025 5.380 6.660 5.350 6.450 40,734,720 +1.10(+20.56%)
Dec 15, 2025 6.030 6.090 5.240 5.350 43,091,236 -0.45(-7.76%)
Dec 12, 2025 5.060 5.990 4.700 5.800 89,236,464 +2.04(+54.26%)
Dec 11, 2025 3.680 3.800 3.640 3.760 5,750,283 +0.09(+2.45%)
Dec 10, 2025 3.730 3.780 3.610 3.670 2,876,004 -0.07(-1.87%)
Dec 09, 2025 3.580 3.810 3.570 3.740 4,725,256 +0.12(+3.31%)
Dec 08, 2025 3.880 3.890 3.530 3.620 7,036,526 -0.27(-6.94%)
Dec 05, 2025 3.880 4.020 3.825 3.890 3,865,787 -0.03(-0.77%)
Dec 04, 2025 3.680 3.990 3.650 3.920 7,358,395 +0.23(+6.23%)
Dec 03, 2025 3.680 3.885 3.615 3.690 6,932,798 +0.00(+0.00%)
Dec 02, 2025 3.890 3.910 3.600 3.690 4,883,338 -0.16(-4.16%)
Dec 01, 2025 3.470 3.870 3.380 3.850 8,750,219 +0.37(+10.63%)
Nov 28, 2025 3.400 3.530 3.400 3.480 1,570,148 +0.05(+1.46%)
Nov 26, 2025 3.350 3.515 3.310 3.430 5,045,914 +0.11(+3.31%)
Nov 25, 2025 3.390 3.430 3.245 3.320 4,564,634 -0.10(-2.92%)
Nov 24, 2025 3.350 3.680 3.260 3.420 10,891,912 +0.03(+0.88%)
Nov 21, 2025 3.010 3.420 2.990 3.390 9,366,902 +0.36(+11.88%)
Nov 20, 2025 3.040 3.160 2.980 3.030 5,889,684 +0.04(+1.34%)
Nov 19, 2025 3.160 3.270 2.960 2.990 7,112,206 -0.17(-5.38%)
Nov 18, 2025 3.150 3.280 3.070 3.160 8,959,699 -0.07(-2.17%)
Nov 17, 2025 3.390 3.540 3.155 3.230 15,094,045 -0.13(-3.87%)
Nov 14, 2025 3.915 3.945 3.210 3.360 25,930,594 -0.64(-16.00%)
Nov 13, 2025 4.250 4.300 3.980 4.000 9,342,217 -0.32(-7.41%)
Nov 12, 2025 4.450 4.470 4.260 4.320 4,058,078 -0.13(-2.92%)
Nov 11, 2025 4.570 4.630 4.370 4.450 5,090,088 -0.23(-4.91%)
Nov 10, 2025 4.350 4.720 4.280 4.680 14,798,655 +0.48(+11.43%)
Nov 07, 2025 3.880 4.240 3.780 4.200 7,862,452 +0.29(+7.42%)
Nov 06, 2025 4.190 4.280 3.880 3.910 8,344,445 -0.37(-8.64%)
Nov 05, 2025 4.210 4.370 4.160 4.280 3,261,906 +0.10(+2.39%)
Nov 04, 2025 4.260 4.310 4.145 4.180 5,582,953 -0.15(-3.46%)
Nov 03, 2025 4.500 4.580 4.330 4.330 3,821,802 -0.16(-3.56%)
Oct 31, 2025 4.310 4.500 4.255 4.490 3,708,190 +0.19(+4.42%)
Oct 30, 2025 4.440 4.470 4.225 4.300 5,401,018 -0.22(-4.87%)
Oct 29, 2025 4.440 4.640 4.390 4.520 4,836,529 +0.11(+2.49%)
Oct 28, 2025 4.600 4.620 4.370 4.410 4,366,009 -0.18(-3.92%)
Oct 27, 2025 4.750 4.775 4.550 4.590 4,384,610 -0.16(-3.37%)
Oct 24, 2025 4.750 4.870 4.630 4.750 4,774,224 +0.06(+1.28%)
Oct 23, 2025 4.460 4.870 4.390 4.690 11,161,255 +0.25(+5.63%)
Oct 22, 2025 4.620 4.640 4.320 4.440 9,724,905 -0.19(-4.10%)
Oct 21, 2025 4.880 4.960 4.620 4.630 8,517,056 -0.31(-6.28%)
Oct 20, 2025 4.850 4.990 4.820 4.940 5,016,883 +0.18(+3.78%)
Oct 17, 2025 5.010 5.038 4.730 4.760 11,444,532 -0.25(-4.99%)
Oct 16, 2025 5.440 5.710 5.010 5.010 17,969,506 -0.39(-7.22%)
Oct 15, 2025 5.170 5.740 4.950 5.400 31,087,636 +0.30(+5.88%)
Oct 14, 2025 5.130 5.268 4.980 5.100 6,403,529 -0.17(-3.23%)
Oct 13, 2025 5.080 5.300 4.955 5.270 9,008,141 +0.29(+5.82%)
Oct 10, 2025 5.450 5.450 4.830 4.980 18,335,780 -0.42(-7.78%)
Oct 09, 2025 5.450 5.610 5.245 5.400 10,159,893 +0.00(+0.00%)
Oct 08, 2025 5.550 5.550 5.270 5.400 7,322,724 -0.07(-1.28%)
Oct 07, 2025 5.410 5.680 5.190 5.470 17,268,614 +0.07(+1.30%)
Oct 06, 2025 5.180 5.720 5.070 5.400 14,490,524 +0.23(+4.45%)
Oct 03, 2025 5.250 5.510 5.070 5.170 12,032,221 -0.07(-1.34%)
Oct 02, 2025 5.080 5.270 4.860 5.240 11,968,590 +0.18(+3.56%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.