Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Aleafia Health Inc (OP: )

0.0151 UNCHANGED
Last Price Updated: 3:48 PM EDT, Jul 24, 2023 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 (%)
Feb 28, 2022 0.0849 0.0885 0.0849 0.0881 10,701 -0.00(-2.22%)
Feb 25, 2022 0.1000 0.0961 0.0901 0.0901 103,995 +0.00(+4.89%)
Feb 24, 2022 0.0871 0.0910 0.0825 0.0859 78,284 -0.00(-2.72%)
Feb 23, 2022 0.0850 0.0950 0.0850 0.0883 220,200 -0.00(-1.23%)
Feb 22, 2022 0.1000 0.1018 0.0893 0.0894 185,187 -0.01(-7.74%)
Feb 18, 2022 0.0969 0 -0.00(-0.62%)
Feb 17, 2022 0.1015 0.1026 0.0975 0.0975 61,870 -0.00(-4.69%)
Feb 16, 2022 0.1010 0.1030 0.1010 0.1023 37,143 +0.00(+2.30%)
Feb 15, 2022 0.1200 0.1200 0.0985 0.1000 278,903 -0.01(-11.50%)
Feb 14, 2022 0.1040 0.1160 0.1040 0.1130 135,522 +0.00(+2.45%)
Feb 11, 2022 0.0960 0.1143 0.0960 0.1103 138,758 +0.00(+4.65%)
Feb 10, 2022 0.0940 0.1156 0.0930 0.1054 104,355 +0.01(+8.77%)
Feb 09, 2022 0.0950 0.0993 0.0917 0.0969 319,192 +0.01(+6.72%)
Feb 08, 2022 0.0873 0.0993 0.0871 0.0908 180,564 +0.01(+10.06%)
Feb 07, 2022 0.0852 0.0874 0.0820 0.0825 76,960 +0.00(+0.00%)
Feb 04, 2022 0.0830 0.0858 0.0779 0.0825 167,528 +0.00(+3.13%)
Feb 03, 2022 0.0800 0.0789 0.0800 258,724 -0.00(-4.65%)
Feb 02, 2022 0.0801 0.0876 0.0800 0.0839 75,409 +0.00(+1.33%)
Feb 01, 2022 0.0826 0.0872 0.0822 0.0828 118,169 +0.00(+0.73%)
Jan 31, 2022 0.0830 0.0867 0.0810 0.0822 126,811 -0.00(-3.07%)
Jan 28, 2022 0.0861 0.0900 0.0814 0.0848 81,682 +0.00(+3.41%)
Jan 27, 2022 0.0894 0.0894 0.0808 0.0820 93,668 -0.00(-3.64%)
Jan 26, 2022 0.0800 0.0880 0.0800 0.0851 378,670 -0.00(-2.07%)
Jan 25, 2022 0.0901 0.0901 0.0827 0.0869 15,484 +0.00(+0.23%)
Jan 24, 2022 0.0875 0.0920 0.0838 0.0867 201,523 -0.00(-0.91%)
Jan 21, 2022 0.0967 0.0967 0.0875 0.0875 183,105 -0.00(-5.20%)
Jan 20, 2022 0.0972 0.0983 0.0908 0.0923 86,831 -0.00(-4.94%)
Jan 19, 2022 0.0940 0.0999 0.0940 0.0971 54,446 -0.00(-2.90%)
Jan 18, 2022 0.0949 0.1060 0.0945 0.1000 173,244 -0.00(-0.30%)
Jan 14, 2022 0.1003 0 -0.00(-2.62%)
Jan 13, 2022 0.1099 0.1099 0.0996 0.1030 78,918 -0.01(-4.98%)
Jan 12, 2022 0.1058 0.1084 0.0990 0.1084 77,592 +0.01(+9.38%)
Jan 11, 2022 0.0949 0.1063 0.0938 0.0991 37,382 -0.00(-0.70%)
Jan 10, 2022 0.0998 0.1090 0.0967 0.0998 39,339 +0.00(+0.20%)
Jan 07, 2022 0.1050 0.1050 0.0940 0.0996 136,869 +0.01(+5.73%)
Jan 06, 2022 0.0880 0.1000 0.0880 0.0942 84,050 -0.00(-2.18%)
Jan 05, 2022 0.1130 0.1130 0.0938 0.0963 525,577 -0.01(-10.83%)
Jan 04, 2022 0.1070 0.1203 0.1069 0.1080 139,761 -0.01(-6.90%)
Jan 03, 2022 0.0984 0.1169 0.0984 0.1160 35,010 +0.01(+13.17%)
Dec 31, 2021 0.1020 0.1188 0.1020 0.1025 882,813 -0.01(-6.82%)
Dec 30, 2021 0.1232 0.1232 0.1060 0.1100 524,743 +0.01(+5.67%)
Dec 29, 2021 0.1060 0.1200 0.1013 0.1041 249,063 -0.00(-3.88%)
Dec 28, 2021 0.1135 0.1250 0.1020 0.1083 121,573 -0.00(-1.55%)
Dec 27, 2021 0.1000 0.1176 0.0954 0.1100 231,664 +0.01(+8.37%)
Dec 23, 2021 0.0910 0.1015 0.0910 0.1015 217,350 +0.00(+3.47%)
Dec 22, 2021 0.0950 0.1021 0.0929 0.0981 181,793 -0.00(-1.90%)
Dec 21, 2021 0.1150 0.1150 0.0980 0.1000 347,271 -0.00(-2.53%)
Dec 20, 2021 0.1010 0.1086 0.0961 0.1026 109,505 -0.00(-1.63%)
Dec 17, 2021 0.0800 0.1043 0.0800 0.1043 358,382 +0.01(+15.25%)
Dec 16, 2021 0.0960 0.0960 0.0800 0.0905 477,016 +0.00(+4.99%)
Dec 15, 2021 0.0951 0.1000 0.0817 0.0862 283,641 -0.01(-12.84%)
Dec 14, 2021 0.1000 0.1080 0.0926 0.0989 432,274 -0.01(-6.08%)
Dec 13, 2021 0.1076 0.1134 0.1042 0.1053 62,461 -0.00(-4.45%)
Dec 10, 2021 0.1082 0.1108 0.1060 0.1102 120,070 +0.00(+1.75%)
Dec 09, 2021 0.1048 0.1170 0.1048 0.1083 139,570 -0.00(-2.26%)
Dec 08, 2021 0.1097 0.1150 0.1071 0.1108 154,822 +0.00(+1.28%)
Dec 07, 2021 0.1070 0.1179 0.1070 0.1094 469,902 -0.00(-0.55%)
Dec 06, 2021 0.1100 0.1162 0.1064 0.1100 233,590 -0.00(-3.00%)
Dec 03, 2021 0.1233 0.1243 0.1083 0.1134 143,373 -0.00(-3.49%)
Dec 02, 2021 0.1131 0.1200 0.1102 0.1175 157,368 +0.00(+3.89%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.