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 (%)
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%)
Oct 01, 2020 0.6600 0.6650 0.6330 0.6500 4,455,080 -0.01(-1.37%)
Sep 30, 2020 0.6400 0.6681 0.6400 0.6590 2,963,326 +0.01(+1.09%)
Sep 29, 2020 0.6500 0.6700 0.6400 0.6519 4,340,059 -0.01(-0.79%)
Sep 28, 2020 0.6600 0.6620 0.6430 0.6571 3,010,109 -0.00(-0.20%)
Sep 25, 2020 0.6450 0.6600 0.6329 0.6584 3,928,400 +0.01(+1.29%)
Sep 24, 2020 0.6600 0.6700 0.6300 0.6500 5,630,228 -0.02(-2.58%)
Sep 23, 2020 0.7032 0.7051 0.6600 0.6672 8,212,743 -0.05(-6.48%)
Sep 22, 2020 0.7081 0.7239 0.7060 0.7134 3,353,200 +0.00(+0.48%)
Sep 21, 2020 0.7400 0.7500 0.7000 0.7100 4,888,641 -0.06(-8.21%)
Sep 18, 2020 0.7570 0.7800 0.7489 0.7735 6,859,500 +0.01(+1.78%)
Sep 17, 2020 0.7300 0.7600 0.7200 0.7600 4,580,062 +0.01(+1.33%)
Sep 16, 2020 0.7500 0.7600 0.7400 0.7500 7,662,766 +0.01(+1.35%)
Sep 15, 2020 0.7100 0.7500 0.6998 0.7400 10,819,024 +0.04(+5.71%)
Sep 14, 2020 0.6900 0.7100 0.6900 0.7000 3,663,241 +0.01(+1.45%)
Sep 11, 2020 0.7137 0.7137 0.6769 0.6900 4,506,600 -0.02(-2.82%)
Sep 10, 2020 0.7100 0.7200 0.7000 0.7100 4,420,711 +0.01(+0.92%)
Sep 09, 2020 0.6902 0.7050 0.6755 0.7035 5,875,876 +0.02(+2.24%)
Sep 08, 2020 0.7000 0.7000 0.6600 0.6881 6,596,812 +0.01(+1.19%)
Sep 04, 2020 0.6750 0.6800 0.6050 0.6800 6,761,700 +0.01(+0.82%)
Sep 03, 2020 0.6869 0.7028 0.6700 0.6745 6,031,268 -0.02(-2.26%)
Sep 02, 2020 0.6990 0.7036 0.6850 0.6901 6,155,365 -0.01(-1.41%)
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.