Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Advisorshares Pure Cannabis ETF (NY: YOLO )

3.270 -0.030 (-0.91%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Apr 30, 2024 3.770 4.585 3.692 4.526 408,467 +0.76(+20.05%)
Apr 29, 2024 3.750 3.790 3.630 3.770 64,540 +0.01(+0.26%)
Apr 26, 2024 3.640 3.770 3.640 3.760 21,242 +0.07(+1.89%)
Apr 25, 2024 3.730 3.740 3.630 3.690 14,616 -0.10(-2.63%)
Apr 24, 2024 3.760 3.790 3.680 3.790 103,241 +0.02(+0.54%)
Apr 23, 2024 3.680 3.829 3.680 3.769 43,811 +0.12(+3.26%)
Apr 22, 2024 3.720 3.790 3.581 3.650 38,676 -0.12(-3.17%)
Apr 19, 2024 3.780 3.819 3.710 3.770 34,060 -0.03(-0.79%)
Apr 18, 2024 3.829 3.842 3.735 3.800 36,577 +0.00(+0.00%)
Apr 17, 2024 3.750 3.829 3.650 3.800 52,564 +0.04(+1.06%)
Apr 16, 2024 3.819 3.819 3.670 3.760 23,205 -0.02(-0.42%)
Apr 15, 2024 3.780 3.814 3.669 3.776 74,353 +0.01(+0.16%)
Apr 12, 2024 4.108 4.108 3.722 3.770 37,427 -0.24(-5.96%)
Apr 11, 2024 4.058 4.098 3.939 4.008 62,515 -0.05(-1.28%)
Apr 10, 2024 3.998 4.128 3.979 4.061 35,693 -0.06(-1.39%)
Apr 09, 2024 4.187 4.187 3.979 4.118 75,923 -0.06(-1.43%)
Apr 08, 2024 4.247 4.347 4.178 4.178 63,821 -0.04(-0.94%)
Apr 05, 2024 4.118 4.246 4.108 4.217 70,866 +0.10(+2.42%)
Apr 04, 2024 4.476 4.575 4.065 4.118 204,978 -0.24(-5.48%)
Apr 03, 2024 4.148 4.436 4.118 4.357 111,094 +0.22(+5.29%)
Apr 02, 2024 4.098 4.178 4.078 4.138 76,721 +0.03(+0.73%)
Apr 01, 2024 4.128 4.128 4.028 4.108 77,834 +0.05(+1.23%)
Mar 28, 2024 4.178 4.187 3.979 4.058 158,505 -0.04(-0.97%)
Mar 27, 2024 3.979 4.118 3.839 4.098 168,238 +0.16(+4.04%)
Mar 26, 2024 3.710 3.979 3.710 3.939 91,578 +0.22(+5.86%)
Mar 25, 2024 3.959 3.959 3.710 3.721 86,997 -0.10(-2.61%)
Mar 22, 2024 3.819 3.869 3.720 3.821 74,023 +0.06(+1.62%)
Mar 21, 2024 3.640 3.780 3.581 3.760 38,802 +0.09(+2.38%)
Mar 20, 2024 3.652 3.702 3.613 3.672 38,130 +0.06(+1.64%)
Mar 19, 2024 3.643 3.643 3.555 3.613 32,750 -0.03(-0.81%)
Mar 18, 2024 3.514 3.682 3.514 3.643 161,627 +0.16(+4.53%)
Mar 15, 2024 3.189 3.504 3.189 3.485 72,918 +0.30(+9.50%)
Mar 14, 2024 3.208 3.258 3.159 3.182 20,794 -0.04(-1.12%)
Mar 13, 2024 3.159 3.258 3.159 3.218 31,639 +0.04(+1.24%)
Mar 12, 2024 3.189 3.228 3.154 3.179 30,130 -0.02(-0.77%)
Mar 11, 2024 3.277 3.336 3.169 3.203 177,087 -0.09(-2.85%)
Mar 08, 2024 3.267 3.366 3.240 3.297 65,248 +0.04(+1.21%)
Mar 07, 2024 3.307 3.340 3.218 3.258 84,303 -0.07(-2.08%)
Mar 06, 2024 3.445 3.445 3.287 3.327 44,139 -0.08(-2.32%)
Mar 05, 2024 3.485 3.524 3.356 3.406 49,926 -0.02(-0.58%)
Mar 04, 2024 3.544 3.564 3.406 3.425 85,470 -0.16(-4.41%)
Mar 01, 2024 3.514 3.583 3.504 3.583 27,227 +0.05(+1.40%)
Feb 29, 2024 3.544 3.599 3.512 3.534 40,567 -0.01(-0.28%)
Feb 28, 2024 3.554 3.623 3.540 3.544 45,657 +0.02(+0.56%)
Feb 27, 2024 3.564 3.670 3.524 3.524 32,033 -0.10(-2.72%)
Feb 26, 2024 3.652 3.702 3.557 3.623 44,474 -0.03(-0.81%)
Feb 23, 2024 3.613 3.686 3.554 3.652 105,367 +0.06(+1.71%)
Feb 22, 2024 3.485 3.593 3.482 3.591 34,341 +0.09(+2.48%)
Feb 21, 2024 3.583 3.583 3.465 3.504 38,092 -0.06(-1.66%)
Feb 20, 2024 3.613 3.622 3.554 3.564 41,814 -0.08(-2.17%)
Feb 16, 2024 3.574 3.652 3.514 3.643 28,243 +0.05(+1.37%)
Feb 15, 2024 3.485 3.603 3.425 3.593 54,054 +0.19(+5.51%)
Feb 14, 2024 3.346 3.442 3.317 3.406 55,139 +0.05(+1.47%)
Feb 13, 2024 3.514 3.514 3.327 3.356 54,264 -0.12(-3.41%)
Feb 12, 2024 3.791 3.791 3.475 3.475 94,344 -0.13(-3.56%)
Feb 09, 2024 3.692 3.692 3.603 3.603 54,212 -0.02(-0.54%)
Feb 08, 2024 3.702 3.735 3.583 3.623 39,948 -0.08(-2.22%)
Feb 07, 2024 3.899 3.899 3.702 3.705 98,452 -0.11(-2.76%)
Feb 06, 2024 3.652 3.850 3.652 3.810 98,511 +0.16(+4.32%)
Feb 05, 2024 3.702 3.741 3.603 3.652 81,421 -0.10(-2.63%)
Feb 02, 2024 3.751 3.801 3.679 3.751 40,374 -0.05(-1.30%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.