Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Advisorshares Pure US Cannabis ETF (NY: MSOS ) 6.980 UNCHANGED Streaming Delayed Price Updated: 8:00 PM EDT, Jul 10, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Jul 10, 2024 7.030 7.230 6.930 6.980 6,439,067 -0.07(-0.99%) Jul 09, 2024 7.190 7.290 6.800 7.050 11,927,899 -0.23(-3.16%) Jul 08, 2024 7.190 7.345 7.180 7.280 5,974,281 +0.12(+1.68%) Jul 05, 2024 7.400 7.400 7.025 7.160 9,677,271 -0.23(-3.11%) Jul 03, 2024 7.100 7.520 7.085 7.390 5,970,473 +0.31(+4.38%) Jul 02, 2024 7.120 7.310 6.910 7.080 10,388,937 -0.14(-1.94%) Jul 01, 2024 7.330 7.580 7.120 7.220 7,604,184 -0.11(-1.50%) Jun 28, 2024 7.930 8.140 7.144 7.330 16,812,716 -0.71(-8.83%) Jun 27, 2024 7.760 8.200 7.730 8.040 12,638,978 +0.22(+2.81%) Jun 26, 2024 7.570 7.965 7.450 7.820 8,472,536 +0.24(+3.17%) Jun 25, 2024 7.700 7.711 7.525 7.580 4,220,843 -0.19(-2.45%) Jun 24, 2024 7.290 7.820 7.290 7.770 8,217,192 +0.42(+5.71%) Jun 21, 2024 7.320 7.380 7.090 7.350 6,370,044 +0.08(+1.10%) Jun 20, 2024 7.130 7.360 7.130 7.270 5,807,626 +0.07(+0.97%) Jun 18, 2024 7.240 7.390 7.190 7.200 4,774,984 -0.07(-0.96%) Jun 17, 2024 7.080 7.365 6.880 7.270 9,310,843 +0.28(+4.01%) Jun 14, 2024 7.200 7.340 6.930 6.990 8,666,113 -0.24(-3.32%) Jun 13, 2024 7.680 7.730 7.170 7.230 10,365,322 -0.46(-5.98%) Jun 12, 2024 7.790 7.870 7.660 7.690 5,460,712 +0.01(+0.13%) Jun 11, 2024 7.800 7.800 7.495 7.680 6,185,601 -0.08(-1.03%) Jun 10, 2024 7.680 7.920 7.640 7.760 6,150,030 +0.05(+0.65%) Jun 07, 2024 7.630 7.770 7.540 7.710 6,406,853 +0.08(+1.05%) Jun 06, 2024 7.680 7.810 7.520 7.630 6,850,778 -0.09(-1.17%) Jun 05, 2024 7.890 7.950 7.650 7.720 6,690,052 -0.15(-1.91%) Jun 04, 2024 7.750 8.000 7.550 7.870 9,186,598 +0.07(+0.90%) Jun 03, 2024 7.940 7.990 7.630 7.800 9,146,466 -0.22(-2.74%) May 31, 2024 8.110 8.115 7.850 8.020 4,800,947 +0.12(+1.52%) May 30, 2024 7.730 8.090 7.660 7.900 9,752,611 +0.20(+2.60%) May 29, 2024 7.950 8.070 7.690 7.700 9,781,450 -0.30(-3.75%) May 28, 2024 8.220 8.248 7.880 8.000 8,997,745 -0.17(-2.08%) May 24, 2024 8.100 8.530 8.100 8.170 7,250,454 +0.04(+0.49%) May 23, 2024 8.890 8.930 8.090 8.130 13,442,764 -0.73(-8.24%) May 22, 2024 9.220 9.285 8.840 8.860 8,605,491 -0.33(-3.59%) May 21, 2024 9.090 9.230 8.870 9.190 7,732,325 +0.20(+2.22%) May 20, 2024 9.650 9.720 8.900 8.990 11,503,134 -0.61(-6.35%) May 17, 2024 9.970 9.970 9.418 9.600 12,047,130 -0.18(-1.84%) May 16, 2024 9.650 10.50 9.590 9.780 26,549,684 +0.17(+1.77%) May 15, 2024 9.760 9.770 9.455 9.610 7,167,351 -0.04(-0.41%) May 14, 2024 9.440 9.790 9.240 9.650 9,425,756 +0.19(+2.01%) May 13, 2024 9.340 9.523 9.070 9.460 7,913,339 +0.13(+1.39%) May 10, 2024 9.450 9.450 8.900 9.330 7,829,069 -0.02(-0.21%) May 09, 2024 9.100 9.450 9.100 9.350 8,274,419 +0.39(+4.35%) May 08, 2024 8.800 9.130 8.770 8.960 8,157,558 +0.07(+0.79%) May 07, 2024 9.390 9.620 8.760 8.890 11,904,529 -0.51(-5.43%) May 06, 2024 9.740 9.940 9.320 9.400 9,692,555 -0.27(-2.79%) May 03, 2024 9.760 9.960 9.480 9.670 8,377,924 +0.05(+0.52%) May 02, 2024 9.740 10.06 9.525 9.620 9,655,391 +0.05(+0.52%) 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.