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 (%)
Jun 28, 2019 1.070 1.090 1.000 1.015 972,100 -0.05(-4.27%)
Jun 27, 2019 1.020 1.100 0.9500 1.060 1,499,160 +0.14(+14.59%)
Jun 26, 2019 0.7150 0.9360 0.7100 0.9250 1,387,646 +0.19(+25.51%)
Jun 25, 2019 0.7587 0.8009 0.7370 0.7370 897,217 -0.08(-9.44%)
Jun 24, 2019 0.8260 0.8700 0.8100 0.8138 519,660 -0.05(-5.37%)
Jun 21, 2019 0.8860 0.8950 0.8500 0.8600 609,700 -0.04(-4.87%)
Jun 20, 2019 0.9200 0.9500 0.8907 0.9040 516,336 -0.03(-3.26%)
Jun 19, 2019 0.9120 0.9560 0.9120 0.9345 347,353 -0.01(-1.22%)
Jun 18, 2019 0.9500 0.9640 0.9385 0.9460 334,347 -0.00(-0.42%)
Jun 17, 2019 0.9900 1.000 0.9361 0.9500 359,351 -0.02(-1.73%)
Jun 14, 2019 0.9725 0.9888 0.9400 0.9667 340,600 -0.00(-0.34%)
Jun 13, 2019 0.9900 1.024 0.9579 0.9700 467,792 -0.03(-2.61%)
Jun 12, 2019 1.000 1.030 0.9730 0.9960 253,484 -0.01(-1.16%)
Jun 11, 2019 1.030 1.050 0.9900 1.008 313,297 -0.02(-2.07%)
Jun 10, 2019 1.065 1.090 1.010 1.029 635,611 +0.04(+4.09%)
Jun 07, 2019 0.9820 1.020 0.9800 0.9886 554,600 -0.00(-0.09%)
Jun 06, 2019 1.013 1.060 0.9700 0.9895 728,804 -0.07(-6.65%)
Jun 05, 2019 1.060 1.139 1.060 1.060 210,454 -0.02(-1.85%)
Jun 04, 2019 1.040 1.080 1.010 1.080 292,546 +0.05(+4.35%)
Jun 03, 2019 1.130 1.130 1.020 1.035 401,842 -0.04(-3.27%)
May 31, 2019 1.100 1.120 1.050 1.070 640,800 -0.03(-2.73%)
May 30, 2019 1.145 1.150 1.090 1.100 187,864 -0.02(-1.82%)
May 29, 2019 1.180 1.180 1.070 1.120 286,994 -0.01(-0.85%)
May 28, 2019 1.140 1.180 1.117 1.130 317,555 -0.05(-4.24%)
May 24, 2019 1.200 1.200 1.120 1.180 303,100 +0.03(+2.61%)
May 23, 2019 1.220 1.250 1.130 1.150 410,461 -0.07(-5.75%)
May 22, 2019 1.250 1.280 1.209 1.220 448,968 -0.01(-0.80%)
May 21, 2019 1.250 1.250 1.200 1.230 757,706 -0.01(-0.81%)
May 20, 2019 1.215 1.250 1.200 1.240 271,360 +0.03(+2.48%)
May 17, 2019 1.150 1.230 1.150 1.210 343,700 +0.04(+3.42%)
May 16, 2019 1.218 1.220 1.170 1.170 320,287 -0.04(-3.62%)
May 15, 2019 1.198 1.260 1.150 1.214 596,529 -0.00(-0.06%)
May 14, 2019 1.240 1.300 1.210 1.215 429,963 -0.03(-2.32%)
May 13, 2019 1.320 1.330 1.230 1.244 658,258 -0.07(-4.99%)
May 10, 2019 1.280 1.323 1.220 1.309 1,771,400 +0.04(+3.32%)
May 09, 2019 1.300 1.330 1.230 1.267 833,209 +0.03(+2.18%)
May 08, 2019 1.350 1.375 1.195 1.240 870,582 -0.04(-2.96%)
May 07, 2019 1.250 1.311 1.220 1.278 1,155,819 +0.06(+4.90%)
May 06, 2019 1.040 1.220 0.9900 1.218 1,317,603 +0.19(+18.97%)
May 03, 2019 1.035 1.060 0.9935 1.024 397,300 -0.02(-1.56%)
May 02, 2019 1.055 1.100 0.9979 1.040 806,776 -0.03(-2.80%)
May 01, 2019 1.130 1.153 1.066 1.070 640,558 -0.06(-5.31%)
Apr 30, 2019 1.180 1.200 1.096 1.130 690,610 -0.04(-3.29%)
Apr 29, 2019 1.170 1.250 1.124 1.169 790,679 -0.02(-1.81%)
Apr 26, 2019 1.200 1.210 1.162 1.190 308,600 +0.00(+0.06%)
Apr 25, 2019 1.230 1.247 1.159 1.189 669,036 -0.03(-2.52%)
Apr 24, 2019 1.280 1.280 1.197 1.220 544,592 -0.03(-2.67%)
Apr 23, 2019 1.350 1.360 1.247 1.254 682,032 -0.07(-5.04%)
Apr 22, 2019 1.330 1.390 1.310 1.320 770,973 -0.02(-1.46%)
Apr 18, 2019 1.260 1.350 1.250 1.339 880,600 +0.11(+8.90%)
Apr 17, 2019 1.192 1.233 1.150 1.230 481,793 +0.09(+7.89%)
Apr 16, 2019 1.170 1.250 1.135 1.140 711,952 -0.02(-1.72%)
Apr 15, 2019 1.251 1.275 1.130 1.160 840,633 -0.09(-7.10%)
Apr 12, 2019 1.270 1.306 1.248 1.249 343,800 -0.01(-0.90%)
Apr 11, 2019 1.295 1.330 1.237 1.260 570,836 -0.03(-2.33%)
Apr 10, 2019 1.280 1.338 1.250 1.290 386,521 -0.05(-3.73%)
Apr 09, 2019 1.330 1.360 1.235 1.340 787,224 +0.01(+0.49%)
Apr 08, 2019 1.405 1.440 1.320 1.333 769,690 -0.08(-5.77%)
Apr 05, 2019 1.423 1.460 1.390 1.415 311,400 -0.01(-0.83%)
Apr 04, 2019 1.418 1.450 1.403 1.427 292,774 +0.02(+1.55%)
Apr 03, 2019 1.414 1.450 1.398 1.405 504,379 -0.01(-1.06%)
Apr 02, 2019 1.400 1.423 1.387 1.420 384,570 +0.01(+0.48%)
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.