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 (%)
Jun 30, 2020 0.7351 0.7450 0.7200 0.7386 6,308,902 -0.00(-0.19%)
Jun 29, 2020 0.7100 0.7500 0.6600 0.7400 11,561,830 +0.05(+6.94%)
Jun 26, 2020 0.7300 0.7322 0.6801 0.6920 8,692,300 -0.04(-5.31%)
Jun 25, 2020 0.7427 0.7488 0.7200 0.7308 6,070,139 -0.01(-1.97%)
Jun 24, 2020 0.7500 0.7650 0.7141 0.7455 11,572,094 -0.04(-4.55%)
Jun 23, 2020 0.7470 0.8598 0.7450 0.7810 23,183,752 +0.04(+5.80%)
Jun 22, 2020 0.7390 0.7499 0.7116 0.7382 11,627,231 -0.02(-2.11%)
Jun 19, 2020 0.7796 0.7800 0.7330 0.7541 16,955,900 -0.03(-3.32%)
Jun 18, 2020 0.8300 0.8500 0.7700 0.7800 19,001,014 -0.04(-5.24%)
Jun 17, 2020 0.8700 0.8700 0.8100 0.8231 24,155,684 -0.12(-12.44%)
Jun 16, 2020 1.010 1.020 0.9300 0.9400 19,028,396 -0.04(-4.12%)
Jun 15, 2020 0.9400 1.000 0.9200 0.9804 19,211,664 -0.04(-3.88%)
Jun 12, 2020 1.060 1.080 0.9500 1.020 25,788,800 +0.07(+7.37%)
Jun 11, 2020 1.170 1.190 0.8900 0.9500 74,074,128 -0.06(-5.94%)
Jun 10, 2020 1.130 1.150 1.000 1.010 30,503,212 -0.08(-7.34%)
Jun 09, 2020 1.210 1.290 1.050 1.090 53,899,152 -0.10(-8.40%)
Jun 08, 2020 0.8985 1.190 0.8599 1.190 89,734,592 +0.38(+47.39%)
Jun 05, 2020 0.7650 0.8300 0.7333 0.8074 28,910,100 +0.08(+10.60%)
Jun 04, 2020 0.7000 0.7700 0.7000 0.7300 39,184,440 +0.03(+4.29%)
Jun 03, 2020 0.6900 0.7000 0.6600 0.7000 30,965,148 +0.05(+7.69%)
Jun 02, 2020 0.7100 0.7100 0.6500 0.6500 23,834,178 -0.04(-5.80%)
Jun 01, 2020 0.7500 0.7500 0.6700 0.6900 31,409,276 +0.06(+9.02%)
May 29, 2020 0.6311 0.6600 0.6100 0.6329 12,014,100 -0.05(-6.93%)
May 28, 2020 0.6800 0.7300 0.6400 0.6800 19,612,314 +0.00(+0.61%)
May 27, 2020 0.7195 0.7210 0.6100 0.6759 21,933,132 -0.02(-2.65%)
May 26, 2020 0.7050 0.7700 0.6610 0.6943 40,865,336 +0.07(+10.56%)
May 22, 2020 0.5200 0.6500 0.5002 0.6280 74,390,200 +0.11(+21.12%)
May 21, 2020 0.5100 0.5295 0.4900 0.5185 26,226,722 +0.03(+5.82%)
May 20, 2020 0.5300 0.5300 0.4800 0.4900 20,192,430 -0.04(-7.53%)
May 19, 2020 0.6000 0.6138 0.5011 0.5299 45,311,408 -0.22(-29.35%)
May 18, 2020 0.6300 0.8900 0.5700 0.7500 49,829,192 +0.22(+41.22%)
May 15, 2020 0.4602 0.5393 0.4550 0.5311 13,980,800 +0.09(+20.70%)
May 14, 2020 0.4300 0.4500 0.4000 0.4400 3,725,952 -0.01(-1.83%)
May 13, 2020 0.4800 0.4815 0.4300 0.4482 4,480,978 -0.03(-6.62%)
May 12, 2020 0.4900 0.5000 0.4800 0.4800 2,851,185 -0.02(-3.81%)
May 11, 2020 0.5000 0.5050 0.4712 0.4990 4,677,952 +0.01(+1.82%)
May 08, 2020 0.5200 0.5200 0.4775 0.4901 3,547,000 -0.02(-4.52%)
May 07, 2020 0.5000 0.5200 0.4950 0.5133 2,431,952 +0.02(+3.28%)
May 06, 2020 0.5100 0.5160 0.4937 0.4970 1,740,759 -0.01(-2.05%)
May 05, 2020 0.5302 0.5302 0.5000 0.5074 2,825,932 -0.01(-2.42%)
May 04, 2020 0.4900 0.5200 0.4900 0.5200 4,789,507 +0.03(+5.14%)
May 01, 2020 0.5050 0.5053 0.4800 0.4946 3,765,500 -0.02(-4.00%)
Apr 30, 2020 0.5161 0.5181 0.4901 0.5152 5,223,969 -0.00(-0.92%)
Apr 29, 2020 0.5200 0.5500 0.5000 0.5200 6,048,336 -0.01(-1.68%)
Apr 28, 2020 0.5600 0.5737 0.5100 0.5289 5,548,770 -0.01(-2.06%)
Apr 27, 2020 0.5000 0.5500 0.4900 0.5400 10,525,106 +0.06(+12.13%)
Apr 24, 2020 0.4670 0.4902 0.4560 0.4816 5,287,100 +0.01(+1.60%)
Apr 23, 2020 0.4680 0.4749 0.4640 0.4740 3,733,491 +0.00(+0.85%)
Apr 22, 2020 0.4800 0.4900 0.4600 0.4700 4,134,405 -0.00(-0.68%)
Apr 21, 2020 0.4825 0.4869 0.4700 0.4732 3,432,051 -0.02(-3.43%)
Apr 20, 2020 0.5000 0.5000 0.4700 0.4900 5,607,647 -0.00(-0.43%)
Apr 17, 2020 0.5000 0.5050 0.4828 0.4921 5,857,300 +0.01(+1.26%)
Apr 16, 2020 0.5150 0.5150 0.4798 0.4860 5,608,336 -0.01(-2.80%)
Apr 15, 2020 0.5400 0.5500 0.4800 0.5000 15,338,289 +0.00(+0.00%)
Apr 14, 2020 0.4900 0.5100 0.4800 0.5000 6,176,649 +0.02(+3.46%)
Apr 13, 2020 0.5157 0.5157 0.4666 0.4833 8,238,476 -0.02(-4.79%)
Apr 09, 2020 0.5400 0.5400 0.5009 0.5076 12,060,400 -0.01(-2.38%)
Apr 08, 2020 0.5300 0.5700 0.4900 0.5200 37,909,236 -0.17(-24.64%)
Apr 07, 2020 0.7400 0.7558 0.6800 0.6900 3,206,796 +0.00(+0.00%)
Apr 06, 2020 0.7300 0.7600 0.6700 0.6900 3,522,046 +0.02(+2.25%)
Apr 03, 2020 0.7300 0.7400 0.6411 0.6748 2,678,500 -0.05(-6.28%)
Apr 02, 2020 0.7000 0.7700 0.7000 0.7200 3,906,478 +0.03(+4.96%)
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.