Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Hexo Corp (NY: HEXO )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 31, 2020 3.680 3.680 3.680 2,793,350 -0.17(-4.42%)
Dec 30, 2020 3.730 3.940 3.680 3.850 2,793,350 +0.05(+1.32%)
Dec 29, 2020 4.030 4.090 3.750 3.800 3,907,677 -0.23(-5.71%)
Dec 28, 2020 4.160 4.290 3.950 4.030 3,673,743 -0.03(-0.74%)
Dec 24, 2020 4.270 4.290 3.990 4.060 2,883,200 -0.17(-4.02%)
Dec 23, 2020 3.860 4.330 3.850 4.230 5,752,030 +3.21(+314.71%)
Dec 22, 2020 1.040 1.040 1.010 1.020 16,247,620 +0.02(+2.00%)
Dec 21, 2020 1.010 1.040 1.000 1.000 10,495,636 -0.05(-4.76%)
Dec 18, 2020 1.050 1.060 1.040 1.050 9,427,200 +0.00(+0.00%)
Dec 17, 2020 1.080 1.100 1.050 1.050 11,847,521 -0.04(-3.67%)
Dec 16, 2020 1.120 1.130 1.080 1.090 20,810,484 +0.00(+0.00%)
Dec 15, 2020 1.050 1.110 1.020 1.090 24,146,520 +0.08(+7.92%)
Dec 14, 2020 1.100 1.100 1.010 1.010 23,999,978 +0.01(+1.00%)
Dec 11, 2020 1.000 1.020 0.9900 1.000 9,778,500 +0.00(+0.00%)
Dec 10, 2020 0.9781 1.020 0.9452 1.000 9,888,818 +0.02(+2.03%)
Dec 09, 2020 1.030 1.040 0.9450 0.9801 14,507,913 -0.05(-4.84%)
Dec 08, 2020 0.9800 1.050 0.9800 1.030 14,760,058 +0.02(+1.98%)
Dec 07, 2020 1.020 1.059 0.9500 1.010 34,536,760 -0.07(-6.48%)
Dec 04, 2020 1.150 1.160 1.060 1.080 76,551,400 -0.09(-7.69%)
Dec 03, 2020 1.140 1.190 1.110 1.170 52,500,068 +0.02(+1.74%)
Dec 02, 2020 1.090 1.170 1.050 1.150 69,884,928 +0.08(+7.48%)
Dec 01, 2020 1.320 1.330 1.000 1.070 140,222,528 -0.05(-4.46%)
Nov 30, 2020 0.9700 1.130 0.8800 1.120 110,456,640 +0.25(+29.43%)
Nov 27, 2020 0.8000 0.8742 0.7855 0.8653 14,072,800 +0.08(+9.53%)
Nov 25, 2020 0.7850 0.8031 0.7651 0.7900 8,293,400 -0.03(-3.66%)
Nov 24, 2020 0.7900 0.8500 0.7700 0.8200 30,093,004 +0.09(+12.85%)
Nov 23, 2020 0.7180 0.7335 0.7100 0.7266 7,956,889 +0.01(+1.20%)
Nov 20, 2020 0.7300 0.7319 0.7050 0.7180 8,625,400 -0.00(-0.43%)
Nov 19, 2020 0.7351 0.7371 0.7108 0.7211 6,662,859 -0.00(-0.52%)
Nov 18, 2020 0.7500 0.7630 0.7200 0.7249 7,424,035 -0.03(-4.10%)
Nov 17, 2020 0.7351 0.7660 0.7327 0.7559 7,545,149 +0.02(+2.15%)
Nov 16, 2020 0.7600 0.7700 0.7300 0.7400 6,827,630 -0.01(-1.33%)
Nov 13, 2020 0.7501 0.7640 0.7340 0.7500 22,842,800 +0.01(+1.26%)
Nov 12, 2020 0.7530 0.8023 0.7351 0.7407 11,025,316 -0.04(-5.04%)
Nov 11, 2020 0.7500 0.8000 0.7400 0.7800 14,019,286 +0.03(+3.85%)
Nov 10, 2020 0.7900 0.8073 0.7350 0.7511 18,559,834 -0.08(-9.51%)
Nov 09, 2020 1.090 1.090 0.8000 0.8300 56,171,084 -0.07(-7.32%)
Nov 06, 2020 0.7990 1.020 0.7913 0.8956 94,141,904 +0.17(+23.45%)
Nov 05, 2020 0.6600 0.7398 0.6505 0.7255 22,772,420 +0.11(+17.09%)
Nov 04, 2020 0.6500 0.6501 0.6150 0.6196 6,782,113 -0.02(-3.26%)
Nov 03, 2020 0.6800 0.6800 0.6310 0.6405 7,142,425 -0.01(-1.46%)
Nov 02, 2020 0.6200 0.6600 0.6100 0.6500 10,687,856 +0.04(+7.00%)
Oct 30, 2020 0.5900 0.6499 0.5800 0.6075 21,366,598 -0.11(-15.53%)
Oct 29, 2020 0.7300 0.7300 0.7058 0.7192 5,724,982 -0.01(-0.94%)
Oct 28, 2020 0.7000 0.7500 0.7000 0.7260 4,666,880 +0.02(+2.51%)
Oct 27, 2020 0.7213 0.7442 0.7040 0.7082 2,897,719 -0.00(-0.23%)
Oct 26, 2020 0.7684 0.7692 0.7059 0.7098 6,304,599 -0.06(-7.72%)
Oct 23, 2020 0.7500 0.7787 0.7500 0.7692 3,356,600 +0.02(+2.03%)
Oct 22, 2020 0.7700 0.7750 0.7510 0.7539 3,439,543 -0.01(-0.80%)
Oct 21, 2020 0.7600 0.8000 0.7600 0.7600 4,473,422 -0.01(-1.03%)
Oct 20, 2020 0.7846 0.7846 0.7519 0.7679 4,124,898 -0.01(-1.55%)
Oct 19, 2020 0.7500 0.7800 0.7400 0.7800 10,094,220 +0.03(+4.54%)
Oct 16, 2020 0.7400 0.7517 0.7261 0.7461 3,414,600 +0.02(+2.07%)
Oct 15, 2020 0.7300 0.7400 0.7170 0.7310 3,144,029 -0.03(-3.50%)
Oct 14, 2020 0.7760 0.7850 0.7450 0.7575 4,727,318 -0.01(-1.84%)
Oct 13, 2020 0.7968 0.8000 0.7626 0.7717 5,089,539 -0.03(-3.54%)
Oct 12, 2020 0.7700 0.8500 0.7600 0.8000 15,292,392 +0.04(+4.92%)
Oct 09, 2020 0.7900 0.8000 0.7533 0.7625 10,838,700 +0.01(+1.67%)
Oct 08, 2020 0.7000 0.7700 0.7000 0.7500 13,557,202 +0.06(+8.33%)
Oct 07, 2020 0.6700 0.7100 0.6700 0.6923 5,809,754 +0.03(+4.42%)
Oct 06, 2020 0.6900 0.7100 0.6600 0.6630 3,964,875 -0.03(-3.86%)
Oct 05, 2020 0.6556 0.6936 0.6550 0.6896 7,333,653 +0.04(+5.88%)
Oct 02, 2020 0.6300 0.6513 0.6300 0.6513 3,334,400 +0.00(+0.20%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.