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, 2020 44.00 44.50 41.33 44.45 4,400 +1.31(+3.04%)
Mar 30, 2020 41.87 43.55 41.49 43.14 7,879 +2.44(+6.00%)
Mar 27, 2020 40.55 41.17 39.00 40.70 10,369 -0.46(-1.12%)
Mar 26, 2020 44.89 44.89 39.11 41.16 10,086 -5.85(-12.44%)
Mar 25, 2020 49.00 49.02 45.24 47.01 5,284 -2.31(-4.68%)
Mar 24, 2020 49.60 49.93 48.27 49.32 2,863 -4.00(-7.50%)
Mar 23, 2020 52.53 54.77 51.41 53.32 1,695 -0.16(-0.30%)
Mar 20, 2020 51.51 53.48 48.95 53.48 2,026 -2.29(-4.11%)
Mar 19, 2020 58.00 58.00 53.12 55.77 6,104 -6.23(-10.05%)
Mar 18, 2020 61.78 62.00 58.53 62.00 2,712 +4.78(+8.35%)
Mar 17, 2020 62.42 62.42 56.53 57.22 6,555 -2.23(-3.75%)
Mar 16, 2020 69.96 69.96 57.86 59.45 11,799 +1.38(+2.38%)
Mar 13, 2020 57.24 58.07 51.00 58.07 3,663 -0.37(-0.63%)
Mar 12, 2020 55.36 60.00 55.36 58.44 4,032 +6.96(+13.52%)
Mar 11, 2020 48.98 51.48 48.20 51.48 1,439 +3.31(+6.87%)
Mar 10, 2020 47.61 50.00 47.00 48.17 5,210 -2.33(-4.61%)
Mar 09, 2020 51.87 51.87 47.00 50.50 4,981 +4.63(+10.09%)
Mar 06, 2020 44.25 45.87 43.60 45.87 2,289 +2.56(+5.91%)
Mar 05, 2020 42.75 43.31 41.70 43.31 4,988 +2.02(+4.89%)
Mar 04, 2020 42.48 42.76 41.29 41.29 3,256 -2.31(-5.30%)
Mar 03, 2020 42.25 43.60 42.04 43.60 4,067 +1.87(+4.48%)
Mar 02, 2020 40.91 42.68 40.91 41.73 2,419 -0.27(-0.64%)
Feb 28, 2020 42.81 43.49 42.00 42.00 5,001 +1.43(+3.52%)
Feb 27, 2020 42.00 43.00 40.20 40.57 2,751 +1.07(+2.71%)
Feb 26, 2020 39.40 39.50 38.50 39.50 5,713 +0.46(+1.18%)
Feb 25, 2020 37.06 39.04 37.06 39.04 2,971 +1.79(+4.81%)
Feb 24, 2020 36.67 37.35 36.17 37.25 4,639 +1.78(+5.02%)
Feb 21, 2020 35.08 35.47 35.08 35.47 750 +0.69(+1.98%)
Feb 20, 2020 34.91 35.02 33.72 34.78 6,804 -0.79(-2.22%)
Feb 19, 2020 35.75 35.77 35.57 35.57 1,875 +0.32(+0.91%)
Feb 18, 2020 35.38 35.90 35.25 35.25 1,783 -0.10(-0.28%)
Feb 14, 2020 35.35 35.35 35.35 0 -2.37(-6.28%)
Feb 13, 2020 38.09 38.09 37.09 37.72 1,658 -0.40(-1.05%)
Feb 12, 2020 36.93 38.12 36.93 38.12 232 +1.14(+3.08%)
Feb 11, 2020 37.90 37.90 36.66 36.98 6,966 -0.90(-2.38%)
Feb 10, 2020 37.16 37.88 37.16 37.88 1,733 +0.91(+2.46%)
Feb 07, 2020 36.80 39.25 36.00 36.97 10,815 +1.79(+5.09%)
Feb 06, 2020 35.18 35.18 35.18 53 +0.00(+0.00%)
Feb 05, 2020 34.54 35.18 34.54 35.18 1,500 +0.51(+1.47%)
Feb 04, 2020 35.36 35.36 34.10 34.67 2,557 -1.44(-3.99%)
Feb 03, 2020 36.11 36.11 36.11 11 +0.00(+0.00%)
Jan 31, 2020 34.41 36.11 34.41 36.11 8,708 +1.21(+3.47%)
Jan 30, 2020 34.59 34.90 34.28 34.90 5,911 +0.90(+2.65%)
Jan 29, 2020 33.31 34.00 33.29 34.00 2,290 +0.56(+1.67%)
Jan 28, 2020 34.00 34.27 33.44 33.44 5,791 -1.58(-4.51%)
Jan 27, 2020 34.43 35.21 34.43 35.02 5,405 +1.70(+5.10%)
Jan 24, 2020 31.88 33.40 31.88 33.32 8,748 +1.65(+5.21%)
Jan 23, 2020 31.77 31.78 30.97 31.67 3,956 +0.17(+0.54%)
Jan 22, 2020 31.70 31.75 30.84 31.50 5,116 -0.12(-0.38%)
Jan 21, 2020 30.50 31.67 30.30 31.62 10,314 +0.80(+2.60%)
Jan 20, 2020 31.30 31.30 30.50 30.82 24,550 -0.22(-0.71%)
Jan 17, 2020 31.60 31.65 30.50 31.04 7,034 -0.30(-0.96%)
Jan 16, 2020 30.55 31.55 30.21 31.34 19,672 -0.03(-0.10%)
Jan 15, 2020 33.47 33.47 30.89 31.37 23,374 -2.75(-8.06%)
Jan 14, 2020 35.51 36.31 34.00 34.12 20,895 -0.93(-2.65%)
Jan 13, 2020 37.60 38.00 35.05 35.05 10,775 -2.66(-7.05%)
Jan 10, 2020 37.30 38.11 37.30 37.71 1,084 +0.29(+0.77%)
Jan 09, 2020 38.48 38.66 37.25 37.42 7,832 -1.23(-3.18%)
Jan 08, 2020 39.25 39.72 38.00 38.65 5,694 -0.37(-0.95%)
Jan 07, 2020 38.30 39.02 38.30 39.02 7,439 +0.83(+2.17%)
Jan 06, 2020 37.55 38.30 37.55 38.19 4,349 +0.95(+2.55%)
Jan 03, 2020 36.82 37.24 36.82 37.24 1,426 +0.75(+2.06%)
Jan 02, 2020 35.30 36.81 35.05 36.49 7,122 +0.48(+1.33%)
Dec 31, 2019 36.01 36.01 36.01 0 -2.99(-7.67%)
Dec 30, 2019 38.70 39.00 38.70 39.00 2,670 +0.86(+2.25%)
Dec 27, 2019 37.99 38.50 37.99 38.14 3,388 +1.00(+2.69%)
Dec 24, 2019 37.14 37.14 37.14 0 -0.86(-2.26%)
Dec 23, 2019 37.26 38.00 37.26 38.00 8,398 +0.70(+1.88%)
Dec 20, 2019 37.60 37.60 37.07 37.30 2,779 +0.05(+0.13%)
Dec 19, 2019 38.47 38.47 37.25 37.25 3,900 -1.16(-3.02%)
Dec 18, 2019 37.16 38.41 37.16 38.41 1,696 +1.58(+4.29%)
Dec 17, 2019 36.62 37.04 36.62 36.83 2,868 +0.93(+2.59%)
Dec 16, 2019 35.55 35.90 35.49 35.90 2,944 +0.31(+0.87%)
Dec 13, 2019 35.41 35.59 34.67 35.59 4,231 -0.38(-1.06%)
Dec 12, 2019 36.70 36.71 35.97 35.97 3,292 -1.68(-4.46%)
Dec 11, 2019 36.75 37.81 36.75 37.65 4,750 +0.52(+1.40%)
Dec 10, 2019 36.76 37.19 36.60 37.13 9,748 +0.70(+1.92%)
Dec 09, 2019 38.09 38.09 36.42 36.43 11,254 -1.82(-4.76%)
Dec 06, 2019 38.25 38.25 38.25 38.25 631 +0.00(+0.00%)
Dec 05, 2019 38.36 38.36 38.25 38.25 939 +0.25(+0.66%)
Dec 04, 2019 37.37 38.00 37.37 38.00 4,870 +0.35(+0.93%)
Dec 03, 2019 38.74 38.75 37.00 37.65 3,664 -0.43(-1.13%)
Dec 02, 2019 37.17 38.25 37.17 38.08 10,808 +1.29(+3.51%)
Nov 29, 2019 36.48 37.17 36.48 36.79 9,015 +0.77(+2.14%)
Nov 28, 2019 36.81 36.81 35.60 36.02 3,827 -0.98(-2.65%)
Nov 27, 2019 37.77 37.78 36.99 37.00 9,102 -0.85(-2.25%)
Nov 26, 2019 37.72 38.56 37.00 37.85 17,189 +1.02(+2.77%)
Nov 25, 2019 33.00 37.04 33.00 36.83 8,974 +0.94(+2.62%)
Nov 22, 2019 33.77 36.10 33.77 35.89 19,352 +2.17(+6.44%)
Nov 21, 2019 35.69 36.25 32.10 33.72 96,136 -3.53(-9.48%)
Nov 20, 2019 38.33 38.45 35.37 37.25 14,269 -2.05(-5.22%)
Nov 19, 2019 42.23 42.23 38.50 39.30 12,416 -2.07(-5.00%)
Nov 18, 2019 39.51 41.40 39.50 41.37 4,183 +1.97(+5.00%)
Nov 15, 2019 39.86 39.86 38.37 39.40 8,169 +1.20(+3.14%)
Nov 14, 2019 38.00 39.00 37.94 38.20 14,008 +2.00(+5.52%)
Nov 13, 2019 35.20 36.20 35.20 36.20 5,677 +1.20(+3.43%)
Nov 12, 2019 34.00 35.00 34.00 35.00 10,441 +1.40(+4.17%)
Nov 11, 2019 32.90 33.65 32.90 33.60 2,799 +1.00(+3.07%)
Nov 08, 2019 34.74 34.74 32.49 32.60 4,402 -2.19(-6.29%)
Nov 07, 2019 33.80 34.79 33.79 34.79 2,779 +0.83(+2.44%)
Nov 06, 2019 34.00 34.00 33.96 33.96 353 +0.71(+2.14%)
Nov 05, 2019 32.93 33.25 32.80 33.25 1,792 +0.09(+0.27%)
Nov 04, 2019 33.43 33.74 33.00 33.16 1,479 -0.28(-0.84%)
Nov 01, 2019 33.52 33.61 33.44 33.44 1,289 -0.17(-0.51%)
Oct 31, 2019 34.00 34.16 33.53 33.61 1,982 +0.36(+1.08%)
Oct 30, 2019 33.25 33.25 33.25 33.25 271 +0.10(+0.30%)
Oct 29, 2019 32.75 33.15 32.55 33.15 1,745 +1.85(+5.91%)
Oct 28, 2019 31.30 31.30 31.30 33 +0.00(+0.00%)
Oct 25, 2019 31.57 31.57 31.26 31.30 3,400 -0.38(-1.20%)
Oct 24, 2019 31.90 31.95 31.68 31.68 1,809 -0.49(-1.52%)
Oct 23, 2019 32.90 32.90 32.16 32.17 4,840 -0.94(-2.84%)
Oct 22, 2019 33.00 33.11 32.92 33.11 4,672 +0.18(+0.55%)
Oct 21, 2019 33.58 34.01 32.63 32.93 4,495 -0.15(-0.45%)
Oct 18, 2019 32.70 33.08 32.70 33.08 1,955 +0.81(+2.51%)
Oct 17, 2019 31.93 32.65 31.93 32.27 4,852 -1.23(-3.67%)
Oct 16, 2019 32.64 33.50 32.64 33.50 5,752 +0.88(+2.70%)
Oct 15, 2019 33.25 34.70 32.57 32.62 5,472 -2.04(-5.89%)
Oct 11, 2019 34.66 34.66 34.66 0 +0.36(+1.05%)
Oct 10, 2019 32.54 34.30 32.26 34.30 14,020 +2.70(+8.54%)
Oct 09, 2019 31.52 31.60 31.27 31.60 1,700 +0.31(+0.99%)
Oct 08, 2019 31.82 31.82 31.18 31.29 2,093 +0.29(+0.94%)
Oct 07, 2019 31.00 31.09 30.72 31.00 2,453 +0.75(+2.48%)
Oct 04, 2019 29.77 30.25 29.77 30.25 3,625 +0.11(+0.36%)
Oct 03, 2019 31.44 31.44 30.08 30.14 4,632 -1.24(-3.95%)
Oct 02, 2019 32.56 33.47 30.99 31.38 10,692 -0.58(-1.81%)
Oct 01, 2019 30.72 32.04 30.72 31.96 7,169 +1.24(+4.04%)
Sep 30, 2019 30.08 31.01 30.08 30.72 3,936 +0.92(+3.09%)
Sep 27, 2019 25.38 29.84 25.38 29.80 8,036 +1.03(+3.58%)
Sep 26, 2019 28.96 29.12 28.77 28.77 9,097 -0.47(-1.61%)
Sep 25, 2019 28.89 29.50 28.89 29.24 3,047 +1.06(+3.76%)
Sep 24, 2019 27.35 28.18 27.35 28.18 775 +0.99(+3.64%)
Sep 23, 2019 26.90 27.19 26.60 27.19 4,352 +0.32(+1.19%)
Sep 20, 2019 26.91 27.19 26.80 26.87 2,939 +0.23(+0.86%)
Sep 19, 2019 26.41 26.64 26.41 26.64 812 +0.58(+2.23%)
Sep 18, 2019 26.07 26.07 26.06 26.06 218 +0.00(+0.00%)
Sep 17, 2019 25.47 26.06 25.47 26.06 1,448 +1.01(+4.03%)
Sep 16, 2019 25.05 25.05 25.05 25.05 101 +0.00(+0.00%)
Sep 13, 2019 25.02 25.05 24.98 25.05 1,738 -0.42(-1.65%)
Sep 12, 2019 25.18 25.47 25.18 25.47 2,797 +0.98(+4.00%)
Sep 11, 2019 25.36 25.36 24.49 24.49 6,559 -0.87(-3.43%)
Sep 10, 2019 26.11 26.30 25.36 25.36 12,652 -0.43(-1.67%)
Sep 09, 2019 24.79 25.79 24.75 25.79 4,745 +0.89(+3.57%)
Sep 06, 2019 25.52 25.52 24.50 24.90 5,475 -0.60(-2.35%)
Sep 05, 2019 26.10 26.10 25.50 25.50 3,395 -0.94(-3.56%)
Sep 04, 2019 26.44 26.44 26.44 26.44 216 -0.68(-2.51%)
Sep 03, 2019 26.50 27.34 26.50 27.12 2,693 -0.30(-1.09%)
Aug 30, 2019 27.42 27.42 27.42 0 +0.32(+1.18%)
Aug 29, 2019 27.10 27.10 27.10 27.10 300 -0.40(-1.45%)
Aug 28, 2019 28.44 28.44 27.43 27.50 4,479 -0.40(-1.43%)
Aug 27, 2019 27.34 28.00 27.34 27.90 1,592 +1.11(+4.14%)
Aug 26, 2019 26.79 26.79 26.79 26.79 100 +0.50(+1.90%)
Aug 23, 2019 25.67 26.29 25.59 26.29 8,960 +0.45(+1.74%)
Aug 22, 2019 25.77 26.00 25.77 25.84 2,951 +0.52(+2.05%)
Aug 21, 2019 25.21 25.52 25.17 25.32 9,677 -0.18(-0.71%)
Aug 20, 2019 25.49 25.50 25.23 25.50 1,650 +0.06(+0.24%)
Aug 19, 2019 25.74 25.74 25.29 25.44 3,258 +0.44(+1.76%)
Aug 16, 2019 25.21 25.21 24.65 25.00 5,745 -0.40(-1.57%)
Aug 15, 2019 24.48 25.45 24.48 25.40 7,273 +1.79(+7.58%)
Aug 14, 2019 22.90 23.77 22.90 23.61 6,786 +1.26(+5.64%)
Aug 13, 2019 22.90 22.90 22.35 22.35 1,861 -0.83(-3.58%)
Aug 12, 2019 23.36 23.58 23.18 23.18 4,390 +0.18(+0.78%)
Aug 09, 2019 22.96 23.34 22.96 23.00 6,020 +0.19(+0.83%)
Aug 08, 2019 22.92 23.00 22.80 22.81 1,430 -0.30(-1.30%)
Aug 07, 2019 23.35 23.35 23.11 23.11 7,080 -0.19(-0.82%)
Aug 06, 2019 23.18 23.49 23.18 23.30 2,193 -0.19(-0.81%)
Aug 02, 2019 23.49 23.49 23.49 0 -1.36(-5.47%)
Aug 01, 2019 24.85 24.85 24.85 24.85 112 +0.41(+1.68%)
Jul 31, 2019 24.29 24.44 24.29 24.44 609 +0.14(+0.58%)
Jul 30, 2019 24.60 24.60 24.30 24.30 780 -0.25(-1.02%)
Jul 29, 2019 24.79 24.92 24.55 24.55 1,562 +0.75(+3.15%)
Jul 26, 2019 23.80 23.80 23.80 23.80 200 +0.50(+2.15%)
Jul 25, 2019 23.30 23.30 23.30 23.30 125 +0.07(+0.30%)
Jul 24, 2019 23.23 23.23 23.23 49 +0.00(+0.00%)
Jul 23, 2019 23.23 23.23 23.23 23.23 142 -0.02(-0.09%)
Jul 22, 2019 23.12 23.25 23.12 23.25 670 +0.55(+2.42%)
Jul 19, 2019 22.70 22.70 22.70 22.70 500 +0.08(+0.35%)
Jul 18, 2019 22.70 22.70 22.62 22.62 2,303 +0.20(+0.89%)
Jul 17, 2019 22.42 22.42 22.42 22.42 149 -0.33(-1.45%)
Jul 16, 2019 22.63 22.75 22.63 22.75 1,400 -0.10(-0.44%)
Jul 15, 2019 24.00 24.00 22.85 22.85 11,636 -0.60(-2.56%)
Jul 12, 2019 23.10 23.58 23.10 23.45 11,197 +1.00(+4.45%)
Jul 11, 2019 22.10 22.45 22.10 22.45 1,072 +0.47(+2.14%)
Jul 10, 2019 21.67 21.98 21.66 21.98 2,310 +0.08(+0.37%)
Jul 09, 2019 21.90 21.90 21.90 21.90 234 +0.16(+0.74%)
Jul 08, 2019 21.65 21.74 21.65 21.74 1,551 +0.36(+1.68%)
Jul 05, 2019 21.34 21.38 21.28 21.38 1,900 +0.29(+1.38%)
Jul 04, 2019 21.06 21.09 21.06 21.09 452 -0.21(-0.99%)
Jul 03, 2019 21.60 21.72 21.30 21.30 8,011 -0.04(-0.19%)
Jul 02, 2019 21.34 21.34 21.34 21.34 130 +0.19(+0.90%)
Jun 28, 2019 21.15 21.15 21.15 0 +0.02(+0.09%)
Jun 27, 2019 21.12 21.15 21.11 21.13 2,770 -0.47(-2.18%)
Jun 26, 2019 21.40 21.70 21.40 21.60 14,224 -0.02(-0.09%)
Jun 25, 2019 21.24 21.62 21.07 21.62 4,600 +0.38(+1.79%)
Jun 24, 2019 21.17 21.47 21.17 21.24 1,005 +0.24(+1.14%)
Jun 21, 2019 21.02 21.53 21.00 21.00 13,794 +0.40(+1.94%)
Jun 20, 2019 20.60 20.60 20.60 20.60 596 -0.41(-1.95%)
Jun 19, 2019 21.01 21.01 21.01 21.01 110 +0.16(+0.77%)
Jun 18, 2019 21.00 21.00 20.83 20.85 852 -0.46(-2.16%)
Jun 17, 2019 21.31 21.31 21.31 20 +0.00(+0.00%)
Jun 14, 2019 21.31 21.31 21.31 21.31 750 +0.44(+2.11%)
Jun 13, 2019 20.45 20.87 20.45 20.87 3,350 +0.50(+2.45%)
Jun 12, 2019 20.53 20.60 20.37 20.37 3,930 +0.07(+0.34%)
Jun 11, 2019 19.87 20.30 19.87 20.30 2,700 +0.26(+1.30%)
Jun 10, 2019 20.00 20.05 19.86 20.04 4,710 -0.71(-3.42%)
Jun 07, 2019 21.00 21.00 20.55 20.75 2,400 -0.40(-1.89%)
Jun 06, 2019 21.20 21.20 21.07 21.15 3,930 +0.28(+1.34%)
Jun 05, 2019 19.92 21.13 19.92 20.87 6,808 -0.06(-0.29%)
Jun 04, 2019 21.75 21.75 20.93 20.93 13,630 -1.09(-4.95%)
Jun 03, 2019 21.25 22.09 21.00 22.02 14,608 +0.88(+4.16%)
May 31, 2019 20.60 21.26 20.60 21.14 6,668 +0.85(+4.19%)
May 30, 2019 19.99 20.29 19.80 20.29 3,710 +0.30(+1.50%)
May 29, 2019 19.85 20.06 19.85 19.99 8,920 +0.55(+2.83%)
May 28, 2019 19.29 19.50 19.20 19.44 2,800 -0.25(-1.27%)
May 27, 2019 19.69 19.69 19.69 10 +0.00(+0.00%)
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.