Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Spinnaker The Cannabis ETF (NY: THCX )

16.60 UNCHANGED
Last Price Updated: 8:00 PM EST, Feb 21, 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, 2021 173.84 176.72 171.57 173.75 5,686 -1.42(-0.81%)
Apr 29, 2021 176.78 176.78 170.43 175.17 6,997 -0.66(-0.38%)
Apr 28, 2021 169.77 176.31 168.91 175.83 12,855 +5.50(+3.23%)
Apr 27, 2021 172.99 174.79 169.20 170.34 18,670 -2.37(-1.37%)
Apr 26, 2021 170.62 172.99 168.87 172.71 11,703 +3.22(+1.90%)
Apr 23, 2021 166.54 171.09 165.90 169.48 9,515 +2.37(+1.42%)
Apr 22, 2021 167.02 170.35 164.84 167.11 11,912 +0.09(+0.06%)
Apr 21, 2021 159.34 167.78 158.39 167.02 13,660 +8.15(+5.13%)
Apr 20, 2021 171.85 172.32 158.01 158.87 35,274 -8.72(-5.20%)
Apr 19, 2021 169.20 172.71 165.17 167.59 20,288 -1.71(-1.01%)
Apr 16, 2021 168.72 169.67 165.41 169.29 16,447 +0.57(+0.34%)
Apr 15, 2021 171.00 173.98 166.92 168.72 17,557 -2.09(-1.22%)
Apr 14, 2021 173.94 175.93 170.62 170.81 19,038 -5.12(-2.91%)
Apr 13, 2021 172.99 177.06 171.76 175.93 18,081 +0.19(+0.11%)
Apr 12, 2021 184.46 184.65 174.88 175.74 19,605 -10.71(-5.74%)
Apr 09, 2021 183.23 187.11 180.19 186.45 15,160 +4.46(+2.45%)
Apr 08, 2021 178.49 183.60 177.40 181.99 18,819 +4.74(+2.67%)
Apr 07, 2021 183.23 183.23 176.31 177.25 19,108 -6.73(-3.66%)
Apr 06, 2021 187.68 187.78 183.42 183.98 14,889 -3.79(-2.02%)
Apr 05, 2021 192.42 193.27 185.22 187.78 19,282 -1.33(-0.70%)
Apr 01, 2021 189.96 191.83 187.68 189.10 11,530 +2.47(+1.32%)
Mar 31, 2021 185.12 188.16 183.79 186.64 17,924 +6.44(+3.58%)
Mar 30, 2021 177.44 181.90 174.51 180.19 13,334 +1.14(+0.64%)
Mar 29, 2021 184.84 186.64 178.30 179.06 14,564 -3.79(-2.07%)
Mar 26, 2021 187.97 188.23 178.69 182.85 13,250 -3.32(-1.78%)
Mar 25, 2021 179.81 187.21 178.20 186.16 20,745 +1.90(+1.03%)
Mar 24, 2021 189.86 191.85 183.42 184.27 18,087 -5.69(-2.99%)
Mar 23, 2021 197.92 198.78 188.72 189.96 24,619 -7.96(-4.02%)
Mar 22, 2021 201.99 203.79 197.11 197.92 18,862 -1.90(-0.95%)
Mar 19, 2021 197.06 202.28 194.32 199.81 17,681 +3.60(+1.84%)
Mar 18, 2021 205.03 206.07 195.26 196.21 14,796 -9.10(-4.43%)
Mar 17, 2021 196.21 205.69 195.26 205.31 21,929 +1.80(+0.88%)
Mar 16, 2021 214.51 215.45 200.57 203.51 26,873 -9.10(-4.28%)
Mar 15, 2021 205.88 214.12 204.74 212.61 46,678 +8.91(+4.37%)
Mar 12, 2021 193.46 204.65 190.62 203.70 25,509 +4.17(+2.09%)
Mar 11, 2021 188.44 199.81 187.84 199.53 21,986 +15.45(+8.39%)
Mar 10, 2021 195.64 196.78 180.57 184.08 29,276 -4.64(-2.46%)
Mar 09, 2021 177.82 189.39 177.82 188.72 26,691 +14.60(+8.38%)
Mar 08, 2021 176.31 180.10 170.62 174.13 20,020 -0.47(-0.27%)
Mar 05, 2021 179.34 180.10 156.88 174.60 39,572 -1.52(-0.86%)
Mar 04, 2021 187.59 191.00 170.81 176.12 44,369 -13.84(-7.29%)
Mar 03, 2021 202.28 205.31 188.06 189.96 23,163 -9.86(-4.93%)
Mar 02, 2021 201.62 210.81 199.15 199.81 34,577 +0.85(+0.43%)
Mar 01, 2021 193.65 200.67 191.95 198.96 23,758 +11.56(+6.17%)
Feb 26, 2021 191.09 196.31 184.84 187.40 23,009 -3.79(-1.98%)
Feb 25, 2021 203.51 205.22 189.58 191.19 29,330 -14.12(-6.88%)
Feb 24, 2021 200.38 206.54 197.73 205.31 31,668 +7.77(+3.93%)
Feb 23, 2021 195.83 198.11 179.15 197.54 71,756 -10.43(-5.01%)
Feb 22, 2021 211.38 215.45 206.64 207.97 36,569 -9.10(-4.19%)
Feb 19, 2021 208.63 218.77 208.63 217.07 33,664 +10.52(+5.09%)
Feb 18, 2021 220.76 223.70 206.16 206.54 43,076 -12.89(-5.87%)
Feb 17, 2021 227.87 228.06 214.79 219.44 45,832 -12.70(-5.47%)
Feb 16, 2021 227.40 234.03 222.09 232.14 75,413 +12.51(+5.70%)
Feb 12, 2021 209.01 232.23 203.61 219.62 98,134 +3.41(+1.58%)
Feb 11, 2021 274.89 274.89 213.27 216.21 248,730 -64.27(-22.91%)
Feb 10, 2021 291.95 293.75 247.02 280.48 250,940 +34.12(+13.85%)
Feb 09, 2021 226.54 246.45 224.27 246.35 176,135 +31.19(+14.49%)
Feb 08, 2021 202.85 215.64 201.90 215.17 74,961 +16.59(+8.35%)
Feb 05, 2021 202.85 203.60 196.21 198.58 46,208 -1.23(-0.62%)
Feb 04, 2021 197.16 200.00 190.53 199.81 55,392 +5.69(+2.93%)
Feb 03, 2021 189.48 197.16 187.87 194.13 76,135 +16.68(+9.40%)
Feb 02, 2021 165.88 177.73 165.41 177.44 33,533 +14.98(+9.22%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.