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:

Aleafia Health Inc (OP: CAMDF )

0.2800 USD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 0.2861 0.2861 0.2800 0.2800 421,893 +0.00(+0.00%)
Sep 16, 2021 0.2960 0.2960 0.2700 0.2800 293,309 +0.00(+0.00%)
Sep 15, 2021 0.3010 0.3010 0.2726 0.2800 45,457 +0.00(+0.97%)
Sep 14, 2021 0.2816 0.2929 0.2773 0.2773 96,293 -0.02(-5.68%)
Sep 13, 2021 0.2816 0.2982 0.2800 0.2940 93,879 +0.02(+5.57%)
Sep 10, 2021 0.2543 0.2785 0.2543 0.2785 66,134 +0.02(+7.12%)
Sep 09, 2021 0.2655 0.2711 0.2596 0.2600 203,347 -0.01(-2.88%)
Sep 08, 2021 0.2600 0.2798 0.2600 0.2677 54,171 -0.01(-2.65%)
Sep 07, 2021 0.2508 0.2930 0.2440 0.2750 84,840 +0.01(+3.77%)
Sep 03, 2021 0.2501 0.2700 0.2501 0.2650 58,219 +0.00(+1.03%)
Sep 02, 2021 0.2639 0.2688 0.2533 0.2623 119,929 -0.00(-0.19%)
Sep 01, 2021 0.2638 0.2710 0.2606 0.2628 74,786 -0.01(-2.20%)
Aug 31, 2021 0.2430 0.2753 0.2430 0.2687 82,076 +0.00(+0.98%)
Aug 30, 2021 0.2630 0.2703 0.2400 0.2661 105,231 +0.01(+1.91%)
Aug 27, 2021 0.2411 0.2667 0.2411 0.2611 72,391 +0.00(+0.42%)
Aug 26, 2021 0.2649 0.2720 0.2570 0.2600 185,804 -0.01(-3.70%)
Aug 25, 2021 0.3000 0.3000 0.2691 0.2700 368,681 -0.02(-6.28%)
Aug 24, 2021 0.2845 0.2927 0.2690 0.2881 195,848 +0.02(+5.96%)
Aug 23, 2021 0.2396 0.2800 0.2300 0.2719 354,796 +0.04(+18.22%)
Aug 20, 2021 0.2225 0.2314 0.2201 0.2300 84,146 +0.01(+4.55%)
Aug 19, 2021 0.2156 0.2275 0.2139 0.2200 260,910 -0.01(-3.17%)
Aug 18, 2021 0.2355 0.2367 0.2200 0.2272 274,685 -0.01(-3.93%)
Aug 17, 2021 0.2520 0.2593 0.2343 0.2365 371,574 -0.02(-6.85%)
Aug 16, 2021 0.2800 0.2800 0.2500 0.2539 492,563 -0.02(-7.50%)
Aug 13, 2021 0.2720 0.3000 0.2700 0.2745 242,404 -0.02(-5.57%)
Aug 12, 2021 0.2910 0.3330 0.2889 0.2907 427,798 -0.02(-6.23%)
Aug 11, 2021 0.3127 0.3160 0.2983 0.3100 51,044 +0.00(+1.01%)
Aug 10, 2021 0.2850 0.3136 0.2850 0.3069 62,076 +0.01(+1.72%)
Aug 09, 2021 0.2785 0.3017 0.2785 0.3017 131,741 +0.01(+2.83%)
Aug 06, 2021 0.2892 0.3000 0.2892 0.2934 35,836 -0.00(-0.88%)
Aug 05, 2021 0.3000 0.3000 0.2824 0.2960 100,915 +0.01(+4.04%)
Aug 04, 2021 0.2910 0.2953 0.2820 0.2845 62,236 -0.01(-3.46%)
Aug 03, 2021 0.2886 0.2950 0.2834 0.2947 85,476 +0.00(+0.41%)
Aug 02, 2021 0.2669 0.3266 0.2669 0.2935 81,807 +0.00(+0.17%)
Jul 30, 2021 0.2825 0.3000 0.2650 0.2930 46,630 +0.00(+0.45%)
Jul 29, 2021 0.2906 0.3007 0.2848 0.2917 86,645 -0.01(-2.70%)
Jul 28, 2021 0.2930 0.2999 0.2860 0.2998 111,035 +0.01(+4.64%)
Jul 27, 2021 0.2985 0.3190 0.2812 0.2865 80,718 -0.02(-5.60%)
Jul 26, 2021 0.3300 0.3300 0.3000 0.3035 37,908 -0.00(-0.65%)
Jul 23, 2021 0.3100 0.3145 0.3001 0.3055 71,452 -0.01(-1.77%)
Jul 22, 2021 0.3025 0.3200 0.3025 0.3110 183,411 +0.00(+0.32%)
Jul 21, 2021 0.3000 0.3133 0.3000 0.3100 73,795 +0.01(+1.91%)
Jul 20, 2021 0.2950 0.3042 0.2950 0.3042 59,685 +0.00(+0.80%)
Jul 19, 2021 0.3100 0.3100 0.2974 0.3018 150,289 +0.00(+0.23%)
Jul 16, 2021 0.3100 0.3200 0.3010 0.3011 122,865 -0.01(-4.41%)
Jul 15, 2021 0.3177 0.3200 0.3088 0.3150 105,433 -0.01(-2.17%)
Jul 14, 2021 0.3115 0.3285 0.3115 0.3220 125,363 -0.00(-1.11%)
Jul 13, 2021 0.3300 0.3300 0.3167 0.3256 133,477 -0.00(-1.30%)
Jul 12, 2021 0.3180 0.3500 0.3180 0.3299 215,059 +0.00(+0.89%)
Jul 09, 2021 0.3200 0.3297 0.3200 0.3270 104,122 +0.00(+0.89%)
Jul 08, 2021 0.3131 0.3286 0.3120 0.3241 26,973 +0.01(+2.01%)
Jul 07, 2021 0.3214 0.3300 0.3177 0.3177 133,796 -0.01(-2.70%)
Jul 06, 2021 0.3285 0.3489 0.3200 0.3265 128,726 -0.01(-4.20%)
Jul 02, 2021 0.3296 0.3428 0.3230 0.3408 113,065 +0.02(+4.73%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.