Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Betapro Marijuana Cos Inverse ETF (TSX: HMJI )

23.61 UNCHANGED
Last Price Updated: 12:43 PM EST, Feb 8, 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 31, 2021 10.30 10.50 10.30 10.49 14,613 -0.25(-2.33%)
Mar 30, 2021 10.99 10.99 10.72 10.74 9,355 -0.16(-1.47%)
Mar 29, 2021 10.78 10.94 10.75 10.90 12,084 +0.23(+2.16%)
Mar 26, 2021 10.50 10.92 10.50 10.67 25,663 +0.22(+2.11%)
Mar 25, 2021 10.92 11.02 10.45 10.45 21,508 -0.33(-3.06%)
Mar 24, 2021 10.41 10.80 10.34 10.78 19,741 +0.38(+3.65%)
Mar 23, 2021 10.15 10.54 10.13 10.40 104,752 +0.28(+2.77%)
Mar 22, 2021 9.900 10.15 9.900 10.12 39,961 +0.32(+3.27%)
Mar 19, 2021 9.740 9.870 9.700 9.800 44,738 -0.16(-1.61%)
Mar 18, 2021 9.500 9.980 9.400 9.960 65,390 +0.38(+3.97%)
Mar 17, 2021 10.24 10.24 9.500 9.580 115,354 -0.18(-1.84%)
Mar 16, 2021 9.140 9.800 9.140 9.760 15,025 +0.19(+1.99%)
Mar 15, 2021 9.550 9.670 9.050 9.570 28,450 -0.10(-1.03%)
Mar 12, 2021 10.36 10.36 9.550 9.670 18,688 -0.13(-1.33%)
Mar 11, 2021 10.45 10.45 9.800 9.800 70,749 -1.00(-9.26%)
Mar 10, 2021 10.11 10.99 10.05 10.80 14,245 +0.35(+3.35%)
Mar 09, 2021 10.89 11.03 10.36 10.45 58,984 -1.00(-8.73%)
Mar 08, 2021 11.38 11.50 10.97 11.45 29,025 +0.07(+0.62%)
Mar 05, 2021 11.00 12.29 11.00 11.38 32,388 +0.31(+2.80%)
Mar 04, 2021 10.50 11.35 10.44 11.07 62,187 +0.63(+6.03%)
Mar 03, 2021 9.880 10.55 9.880 10.44 23,424 +0.39(+3.88%)
Mar 02, 2021 9.860 10.07 9.280 10.05 40,274 +0.05(+0.50%)
Mar 01, 2021 10.22 10.22 9.840 10.00 28,125 -0.38(-3.66%)
Feb 26, 2021 10.16 10.53 9.980 10.38 43,414 +0.05(+0.48%)
Feb 25, 2021 9.790 10.41 9.700 10.33 25,198 +0.67(+6.94%)
Feb 24, 2021 10.17 10.17 9.610 9.660 29,593 -0.53(-5.20%)
Feb 23, 2021 10.14 11.10 10.14 10.19 115,875 +0.53(+5.49%)
Feb 22, 2021 9.500 9.660 9.400 9.660 20,419 +0.42(+4.55%)
Feb 19, 2021 9.400 9.540 9.200 9.240 22,711 -0.43(-4.45%)
Feb 18, 2021 8.840 9.690 8.650 9.670 77,160 +0.68(+7.56%)
Feb 17, 2021 8.960 9.100 8.660 8.990 74,140 +0.49(+5.76%)
Feb 16, 2021 9.000 9.300 8.300 8.500 101,760 -1.06(-11.09%)
Feb 12, 2021 9.560 9.560 9.560 0 +0.31(+3.35%)
Feb 11, 2021 8.050 9.300 7.750 9.250 720,287 +2.09(+29.19%)
Feb 10, 2021 8.530 8.870 7.100 7.160 801,599 -2.01(-21.92%)
Feb 09, 2021 10.99 11.01 8.620 9.170 146,825 -1.93(-17.39%)
Feb 08, 2021 12.07 12.19 11.10 11.10 46,761 -1.34(-10.77%)
Feb 05, 2021 12.17 12.53 12.15 12.44 10,464 +0.14(+1.14%)
Feb 04, 2021 12.58 12.76 12.22 12.30 20,779 -0.15(-1.20%)
Feb 03, 2021 13.15 13.26 11.88 12.45 48,314 -1.49(-10.69%)
Feb 02, 2021 15.51 15.51 13.75 13.94 25,043 -1.89(-11.94%)
Feb 01, 2021 16.00 16.34 15.83 15.83 3,754 -0.37(-2.28%)
Jan 29, 2021 15.87 16.20 15.28 16.20 8,766 +0.30(+1.89%)
Jan 28, 2021 15.98 16.10 15.20 15.90 4,522 -0.08(-0.50%)
Jan 27, 2021 17.37 17.37 15.50 15.98 12,431 -0.09(-0.56%)
Jan 26, 2021 16.76 16.76 15.98 16.07 19,246 -0.94(-5.53%)
Jan 25, 2021 16.30 17.41 16.30 17.01 7,754 +0.69(+4.23%)
Jan 22, 2021 16.65 16.68 16.32 16.32 10,298 +0.10(+0.62%)
Jan 21, 2021 16.23 16.60 16.15 16.22 4,790 +0.17(+1.06%)
Jan 20, 2021 15.70 16.25 15.70 16.05 4,792 +0.54(+3.48%)
Jan 19, 2021 16.00 16.41 15.51 15.51 6,212 -0.16(-1.02%)
Jan 18, 2021 15.70 15.79 15.60 15.67 5,766 -0.18(-1.14%)
Jan 15, 2021 14.69 15.90 14.69 15.85 36,407 -0.08(-0.50%)
Jan 14, 2021 17.35 17.35 15.68 15.93 22,183 -1.82(-10.25%)
Jan 13, 2021 18.48 18.48 17.34 17.75 16,515 -1.06(-5.64%)
Jan 12, 2021 19.20 19.20 18.51 18.81 3,525 -0.31(-1.62%)
Jan 11, 2021 20.05 20.05 18.62 19.12 9,642 -1.09(-5.39%)
Jan 08, 2021 20.36 20.70 19.90 20.21 6,054 +0.07(+0.35%)
Jan 07, 2021 19.58 21.00 19.10 20.14 19,707 -0.73(-3.50%)
Jan 06, 2021 20.50 21.50 19.48 20.87 13,600 -2.29(-9.89%)
Jan 05, 2021 23.73 23.73 23.10 23.16 1,265 -0.75(-3.14%)
Jan 04, 2021 23.93 24.10 23.91 23.91 605 -0.91(-3.67%)
Dec 30, 2020 24.82 24.82 24.82 0 -0.46(-1.82%)
Dec 29, 2020 25.10 25.56 25.10 25.28 1,452 +1.32(+5.51%)
Dec 24, 2020 23.96 23.96 23.96 0 -0.17(-0.70%)
Dec 23, 2020 24.13 24.13 24.13 3 +0.00(+0.00%)
Dec 22, 2020 24.20 24.20 24.13 24.13 300 -0.11(-0.45%)
Dec 21, 2020 24.23 24.25 24.15 24.24 1,006 +0.49(+2.06%)
Dec 18, 2020 23.73 23.75 23.50 23.75 1,055 +0.24(+1.02%)
Dec 17, 2020 23.70 23.70 23.50 23.51 3,204 +0.39(+1.69%)
Dec 16, 2020 23.10 23.15 22.89 23.12 4,044 -0.86(-3.59%)
Dec 15, 2020 24.41 24.72 23.93 23.98 2,018 -0.35(-1.44%)
Dec 14, 2020 23.80 24.33 23.80 24.33 2,125 +0.53(+2.23%)
Dec 11, 2020 23.37 23.80 23.37 23.80 2,251 +0.41(+1.75%)
Dec 10, 2020 24.26 24.26 23.39 23.39 2,816 -0.28(-1.18%)
Dec 09, 2020 22.75 23.71 22.75 23.67 2,965 +1.24(+5.53%)
Dec 08, 2020 22.64 22.64 22.27 22.43 2,745 +0.01(+0.04%)
Dec 07, 2020 22.49 22.78 22.42 22.42 1,728 +1.01(+4.72%)
Dec 04, 2020 21.10 21.67 21.10 21.41 4,150 -0.11(-0.51%)
Dec 03, 2020 22.00 22.04 21.52 21.52 2,186 -0.56(-2.54%)
Dec 02, 2020 22.89 22.89 22.00 22.08 1,937 -1.00(-4.33%)
Dec 01, 2020 21.48 23.13 21.48 23.08 2,533 +1.29(+5.92%)
Nov 30, 2020 22.37 22.93 21.68 21.79 4,729 -1.31(-5.67%)
Nov 27, 2020 24.77 24.77 23.10 23.10 519 -1.90(-7.60%)
Nov 26, 2020 25.00 25.00 25.00 25.00 517 -0.25(-0.99%)
Nov 25, 2020 25.02 25.25 25.00 25.25 2,595 +0.08(+0.32%)
Nov 24, 2020 25.81 25.94 25.00 25.17 5,681 -2.88(-10.27%)
Nov 23, 2020 28.05 28.05 28.05 35 +0.00(+0.00%)
Nov 20, 2020 28.05 28.05 28.05 28.05 120 -0.15(-0.53%)
Nov 19, 2020 28.20 28.20 28.20 22 +0.00(+0.00%)
Nov 18, 2020 27.58 28.20 27.42 28.20 690 -1.47(-4.95%)
Nov 17, 2020 29.67 29.67 29.67 25 +0.00(+0.00%)
Nov 16, 2020 29.67 29.67 29.67 1 +0.00(+0.00%)
Nov 13, 2020 29.67 29.67 29.67 29.67 130 +0.23(+0.78%)
Nov 12, 2020 29.44 29.44 29.44 29.44 303 +0.39(+1.34%)
Nov 11, 2020 30.15 30.26 26.50 29.05 3,626 -0.26(-0.89%)
Nov 10, 2020 29.25 29.80 28.49 29.31 6,025 +2.76(+10.40%)
Nov 09, 2020 24.55 27.57 24.55 26.55 4,018 -1.41(-5.04%)
Nov 06, 2020 29.37 29.37 25.46 27.96 16,130 -4.54(-13.97%)
Nov 05, 2020 35.30 36.03 32.50 32.50 2,593 -5.01(-13.36%)
Nov 04, 2020 37.70 37.96 37.51 37.51 767 +1.58(+4.40%)
Nov 03, 2020 35.37 37.39 35.37 35.93 1,530 -0.64(-1.75%)
Nov 02, 2020 38.00 38.00 36.57 36.57 1,101 -4.34(-10.61%)
Oct 30, 2020 40.91 40.91 40.91 2 +0.00(+0.00%)
Oct 29, 2020 40.98 40.98 40.91 40.91 300 -0.19(-0.46%)
Oct 28, 2020 41.10 41.10 41.10 41.10 250 +0.31(+0.76%)
Oct 27, 2020 40.79 40.79 40.79 40.79 154 +0.83(+2.08%)
Oct 26, 2020 39.96 39.96 39.96 39.96 200 +2.56(+6.84%)
Oct 22, 2020 37.40 37.40 37.40 0 +0.00(+0.00%)
Oct 21, 2020 37.90 37.90 36.81 37.40 600 -1.10(-2.86%)
Oct 20, 2020 38.50 38.50 38.50 88 +0.00(+0.00%)
Oct 19, 2020 38.39 38.50 38.10 38.50 513 -1.83(-4.54%)
Oct 16, 2020 40.00 40.33 40.00 40.33 250 +0.11(+0.27%)
Oct 15, 2020 40.25 40.25 40.22 40.22 480 +1.92(+5.01%)
Oct 14, 2020 38.30 38.30 38.30 38.30 292 +0.78(+2.08%)
Oct 13, 2020 37.15 37.52 37.15 37.52 419 -0.54(-1.42%)
Oct 09, 2020 38.06 38.06 38.06 0 -0.09(-0.24%)
Oct 08, 2020 41.00 41.00 38.15 38.15 939 -4.13(-9.77%)
Oct 07, 2020 42.22 42.28 42.22 42.28 635 -0.74(-1.72%)
Oct 06, 2020 43.13 43.13 43.02 43.02 350 -0.64(-1.47%)
Oct 05, 2020 43.66 43.66 43.66 42 +0.00(+0.00%)
Oct 02, 2020 43.66 43.66 43.66 10 +0.00(+0.00%)
Oct 01, 2020 43.66 43.66 43.66 2 +0.00(+0.00%)
Sep 30, 2020 43.66 43.66 43.66 43.66 218 -0.34(-0.77%)
Sep 29, 2020 43.57 44.00 43.57 44.00 272 -0.15(-0.34%)
Sep 28, 2020 44.15 44.15 44.15 44.15 231 +0.07(+0.16%)
Sep 25, 2020 44.08 44.08 44.08 9 +0.00(+0.00%)
Sep 24, 2020 45.00 45.29 43.68 44.08 1,340 +0.83(+1.92%)
Sep 23, 2020 42.93 43.25 42.93 43.25 1,250 +1.75(+4.22%)
Sep 21, 2020 41.50 41.50 41.50 0 +1.62(+4.06%)
Sep 18, 2020 39.88 39.88 39.88 1 +0.00(+0.00%)
Sep 17, 2020 39.88 39.88 39.88 7 +0.00(+0.00%)
Sep 15, 2020 39.88 39.88 39.88 0 +0.00(+0.00%)
Sep 14, 2020 40.15 40.15 39.88 39.88 267 -0.12(-0.30%)
Sep 11, 2020 40.00 40.00 40.00 40.00 162 +0.70(+1.78%)
Sep 09, 2020 39.30 39.30 39.30 0 -0.35(-0.88%)
Sep 08, 2020 35.00 39.65 35.00 39.65 300 +5.00(+14.43%)
Sep 04, 2020 34.65 34.65 34.65 0 +0.00(+0.00%)
Sep 03, 2020 34.65 34.65 34.65 34.65 100 +0.38(+1.11%)
Sep 02, 2020 34.27 34.27 34.27 1 +0.00(+0.00%)
Sep 01, 2020 34.27 34.27 34.27 1 +0.00(+0.00%)
Aug 31, 2020 34.27 34.27 34.27 34.27 263 +0.02(+0.06%)
Aug 28, 2020 34.25 34.25 34.25 34.25 315 -0.93(-2.64%)
Aug 27, 2020 35.18 35.18 35.18 63 +0.00(+0.00%)
Aug 26, 2020 35.18 35.18 35.18 35.18 289 +0.28(+0.80%)
Aug 21, 2020 34.90 34.90 34.90 0 +0.00(+0.00%)
Aug 20, 2020 34.90 34.90 34.90 34.90 261 +0.20(+0.58%)
Aug 19, 2020 34.70 34.70 34.70 1 +0.00(+0.00%)
Aug 18, 2020 34.70 34.70 34.70 1 +0.37(+1.08%)
Aug 17, 2020 34.33 34.33 34.33 34.33 179 +0.00(+0.00%)
Aug 14, 2020 34.33 34.33 34.33 5 +0.00(+0.00%)
Aug 13, 2020 34.33 34.33 34.33 34.33 203 -0.67(-1.91%)
Aug 12, 2020 35.00 35.00 35.00 35.00 350 +1.03(+3.03%)
Aug 11, 2020 34.13 34.13 33.97 33.97 475 -0.93(-2.66%)
Aug 10, 2020 34.90 34.90 34.90 3 +0.00(+0.00%)
Aug 07, 2020 33.97 34.90 33.97 34.90 2,795 +1.07(+3.16%)
Aug 06, 2020 32.86 33.83 32.86 33.83 386 +1.68(+5.23%)
Aug 05, 2020 32.35 32.35 32.15 32.15 220 -0.04(-0.12%)
Aug 04, 2020 32.19 32.19 32.19 32.19 327 -1.50(-4.45%)
Jul 31, 2020 33.69 33.69 33.69 0 +0.50(+1.51%)
Jul 30, 2020 33.19 33.19 33.19 5 +0.00(+0.00%)
Jul 29, 2020 32.92 33.19 32.92 33.19 302 +1.09(+3.40%)
Jul 28, 2020 32.60 32.60 32.10 32.10 593 -0.76(-2.31%)
Jul 27, 2020 32.86 32.86 32.86 32.86 200 -1.14(-3.35%)
Jul 23, 2020 34.00 34.00 34.00 0 +0.72(+2.16%)
Jul 22, 2020 33.28 33.28 33.28 33.28 208 +0.64(+1.96%)
Jul 21, 2020 32.64 32.64 32.64 68 +0.00(+0.00%)
Jul 20, 2020 32.45 32.64 32.45 32.64 388 +0.55(+1.71%)
Jul 17, 2020 32.03 32.09 32.03 32.09 430 -0.18(-0.56%)
Jul 16, 2020 32.27 32.27 32.27 2 +0.00(+0.00%)
Jul 15, 2020 32.23 32.27 32.23 32.27 1,300 -0.58(-1.77%)
Jul 13, 2020 32.85 32.85 32.85 0 -0.45(-1.35%)
Jul 10, 2020 33.30 33.30 33.30 33.30 100 -0.91(-2.66%)
Jul 09, 2020 34.21 34.21 34.21 34.21 229 +0.35(+1.03%)
Jul 08, 2020 33.81 33.86 33.81 33.86 1,214 +0.56(+1.68%)
Jul 06, 2020 33.30 33.30 33.30 0 -0.70(-2.06%)
Jul 03, 2020 34.00 34.00 34.00 34.00 300 +0.20(+0.59%)
Jul 02, 2020 33.80 33.80 33.80 2 +0.00(+0.00%)
Jun 30, 2020 33.80 33.80 33.80 0 +0.52(+1.56%)
Jun 29, 2020 33.28 33.28 33.28 33.28 100 +0.00(+0.00%)
Jun 26, 2020 33.46 33.46 33.28 33.28 1,489 +1.02(+3.16%)
Jun 25, 2020 32.49 32.96 32.26 32.26 2,727 -0.68(-2.06%)
Jun 24, 2020 32.49 32.94 32.49 32.94 850 +1.45(+4.60%)
Jun 23, 2020 32.00 32.00 31.00 31.49 630 -1.09(-3.35%)
Jun 22, 2020 31.91 32.65 31.91 32.58 1,069 +0.54(+1.69%)
Jun 19, 2020 31.87 32.35 31.77 32.04 1,377 -0.01(-0.03%)
Jun 18, 2020 32.04 32.37 31.69 32.05 1,225 -0.19(-0.59%)
Jun 17, 2020 31.97 32.58 31.97 32.24 1,459 +0.11(+0.34%)
Jun 16, 2020 31.83 32.18 31.77 32.13 1,586 +0.09(+0.28%)
Jun 15, 2020 32.62 32.62 31.94 32.04 963 -0.24(-0.74%)
Jun 12, 2020 31.01 32.28 31.01 32.28 2,161 -0.46(-1.41%)
Jun 11, 2020 30.81 33.00 30.81 32.74 3,127 +2.78(+9.28%)
Jun 10, 2020 29.30 29.96 29.25 29.96 1,747 +0.56(+1.90%)
Jun 09, 2020 29.75 29.75 29.40 29.40 1,134 +0.12(+0.41%)
Jun 08, 2020 31.14 31.14 29.09 29.28 19,204 -2.58(-8.10%)
Jun 05, 2020 31.50 32.08 31.40 31.86 3,195 +0.34(+1.08%)
Jun 04, 2020 31.86 32.00 31.50 31.52 1,810 -0.50(-1.56%)
Jun 03, 2020 32.50 32.50 32.00 32.02 2,248 -0.70(-2.14%)
Jun 02, 2020 32.62 32.72 32.62 32.72 550 +0.32(+0.99%)
Jun 01, 2020 32.43 32.85 32.32 32.40 3,459 +0.05(+0.15%)
May 29, 2020 32.39 32.65 31.77 32.35 5,971 +1.99(+6.55%)
May 28, 2020 30.35 30.36 29.75 30.36 2,462 -0.80(-2.57%)
May 27, 2020 30.39 32.46 30.39 31.16 1,786 +1.16(+3.87%)
May 26, 2020 29.99 30.30 29.99 30.00 617 -0.28(-0.92%)
May 25, 2020 30.55 30.58 29.91 30.28 6,056 -0.67(-2.16%)
May 22, 2020 33.28 33.73 30.71 30.95 7,597 -2.66(-7.91%)
May 21, 2020 35.03 35.86 33.50 33.61 3,675 -3.35(-9.06%)
May 20, 2020 36.55 36.96 36.55 36.96 575 +0.16(+0.43%)
May 19, 2020 37.77 37.77 36.77 36.80 2,179 -2.20(-5.64%)
May 15, 2020 39.00 39.00 39.00 0 -6.56(-14.40%)
May 14, 2020 45.56 45.56 45.56 45.56 188 +0.56(+1.24%)
May 13, 2020 42.90 45.12 42.90 45.00 3,122 +3.30(+7.91%)
May 12, 2020 41.70 41.70 41.70 41.70 450 -0.01(-0.02%)
May 11, 2020 41.87 41.87 41.71 41.71 294 +0.51(+1.24%)
May 08, 2020 41.20 41.20 41.20 41.20 400 +0.69(+1.70%)
May 07, 2020 40.28 40.51 40.28 40.51 740 -0.02(-0.05%)
May 06, 2020 40.53 40.53 40.53 40.53 100 +0.65(+1.63%)
May 05, 2020 40.30 40.30 39.88 39.88 1,199 -1.12(-2.73%)
May 04, 2020 41.40 41.40 40.81 41.00 560 -1.70(-3.98%)
May 01, 2020 41.61 43.29 41.61 42.70 1,342 +1.98(+4.86%)
Apr 30, 2020 40.08 40.72 40.08 40.72 2,569 +1.13(+2.85%)
Apr 29, 2020 39.74 39.74 39.59 39.59 440 +0.09(+0.23%)
Apr 28, 2020 38.43 39.75 38.43 39.50 1,527 -0.01(-0.03%)
Apr 27, 2020 40.00 40.00 38.60 39.51 2,252 -4.09(-9.38%)
Apr 24, 2020 43.60 43.60 43.60 75 +0.00(+0.00%)
Apr 23, 2020 43.60 43.60 43.60 3 +0.00(+0.00%)
Apr 22, 2020 43.60 43.60 43.60 78 +0.00(+0.00%)
Apr 21, 2020 43.60 43.60 43.60 78 +1.30(+3.07%)
Apr 20, 2020 42.25 42.30 41.60 42.30 1,307 -1.12(-2.58%)
Apr 17, 2020 43.30 43.45 42.58 43.42 1,206 -1.08(-2.43%)
Apr 16, 2020 44.29 44.60 44.04 44.50 2,118 +1.21(+2.80%)
Apr 15, 2020 42.79 43.29 42.79 43.29 1,110 +0.28(+0.65%)
Apr 14, 2020 44.38 44.38 42.58 43.01 1,240 -1.28(-2.89%)
Apr 13, 2020 44.53 45.00 44.29 44.29 798 +0.09(+0.20%)
Apr 09, 2020 44.20 44.20 44.20 0 +0.16(+0.36%)
Apr 08, 2020 45.29 45.29 43.68 44.04 1,265 -1.47(-3.23%)
Apr 07, 2020 43.03 45.51 43.03 45.51 1,957 -0.36(-0.78%)
Apr 06, 2020 45.56 46.04 44.60 45.87 3,524 -2.30(-4.77%)
Apr 03, 2020 47.48 48.55 46.87 48.17 2,355 +1.30(+2.77%)
Apr 02, 2020 45.89 47.02 45.16 46.87 2,446 -0.43(-0.91%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.