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 (%)
May 31, 2018 0.4283 0.4283 0.4030 0.4135 110,595 -0.00(-1.16%)
May 30, 2018 0.4211 0.4211 0.4143 0.4184 100,500 +0.02(+4.08%)
May 29, 2018 0.4111 0.4188 0.4020 0.4020 5,449 -0.03(-7.80%)
May 25, 2018 0.4360 0.4360 0.4360 0 +0.01(+3.54%)
May 24, 2018 0.4387 0.4387 0.4200 0.4211 1,601 -0.02(-4.03%)
May 22, 2018 0.4388 0.4388 0.4388 0 +0.03(+7.02%)
May 21, 2018 0.4100 0.4100 0.4100 0.4100 5,000 -0.01(-1.70%)
May 18, 2018 0.4171 0.4171 0.4171 0.4171 200 +0.01(+1.73%)
May 17, 2018 0.4355 0.4400 0.4100 0.4100 5,900 -0.02(-3.73%)
May 16, 2018 0.4659 0.4700 0.4237 0.4259 16,243 -0.02(-4.51%)
May 15, 2018 0.4524 0.4530 0.4400 0.4460 8,600 +0.02(+4.28%)
May 10, 2018 0.4277 0.4277 0.4277 10 +0.00(+0.78%)
May 09, 2018 0.4241 0.4251 0.4241 0.4244 10,500 -0.01(-2.30%)
May 08, 2018 0.4344 0.4344 0.4344 0.4344 250 -0.02(-3.47%)
May 07, 2018 0.4454 0.4500 0.4454 0.4500 4,832 +0.02(+3.76%)
May 04, 2018 0.4300 0.4337 0.4300 0.4337 2,700 +0.01(+3.26%)
May 03, 2018 0.4200 0.4200 0.4200 0.4200 3,480 -0.01(-2.17%)
May 02, 2018 0.4355 0.4489 0.4254 0.4293 7,408 -0.00(-0.16%)
May 01, 2018 0.4500 0.4569 0.4300 0.4300 15,290 -0.01(-2.69%)
Apr 30, 2018 0.4341 0.4419 0.4341 0.4419 789 +0.01(+2.58%)
Apr 26, 2018 0.4308 0.4308 0.4308 95 -0.02(-4.92%)
Apr 25, 2018 0.4789 0.4790 0.4481 0.4531 6,539 -0.02(-3.39%)
Apr 24, 2018 0.4690 0.4690 0.4690 0.4690 400 -0.00(-0.09%)
Apr 23, 2018 0.4694 0.4694 0.4694 0.4694 175 +0.01(+2.71%)
Apr 20, 2018 0.4849 0.4849 0.4500 0.4570 23,711 -0.03(-5.97%)
Apr 19, 2018 0.5020 0.5030 0.4702 0.4860 4,600 -0.02(-3.32%)
Apr 18, 2018 0.5027 0.5027 0.5027 0.5027 1,140 +0.02(+3.84%)
Apr 17, 2018 0.5050 0.5100 0.4715 0.4841 13,932 -0.05(-10.13%)
Apr 16, 2018 0.5452 0.5544 0.5358 0.5386 10,078 +0.02(+3.95%)
Apr 13, 2018 0.5210 0.5210 0.5174 0.5182 29,750 +0.02(+3.08%)
Apr 12, 2018 0.5195 0.5195 0.5017 0.5027 16,330 +0.01(+1.53%)
Apr 11, 2018 0.4945 0.5200 0.4674 0.4951 23,320 +0.08(+19.89%)
Apr 10, 2018 0.3999 0.4130 0.3686 0.4130 49,200 -0.06(-12.13%)
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.