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

- Apartments

Recent Quotes

My Watchlist

Indicators

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

Month:

Year:

Range:

1 Month

3 Month

1 Year

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	22,275,436	-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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Advisorshares Pure US Cannabis ETF (NY: MSOS )

Historical Prices