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 (%)
Jul 24, 2023 0.0151 0 +0.00(+10.22%)
Jul 21, 2023 0.0140 0.0165 0.0109 0.0137 527,598 -0.00(-2.14%)
Jul 20, 2023 0.0146 0.0170 0.0140 0.0140 109,352 -0.00(-4.76%)
Jul 19, 2023 0.0147 0.0160 0.0146 0.0147 64,308 -0.00(-2.65%)
Jul 18, 2023 0.0128 0.0190 0.0128 0.0151 23,368 +0.00(+2.72%)
Jul 17, 2023 0.0175 0.0180 0.0140 0.0147 327,553 -0.01(-26.50%)
Jul 14, 2023 0.0210 0.0210 0.0170 0.0200 86,302 +0.00(+8.11%)
Jul 13, 2023 0.0151 0.0208 0.0151 0.0185 272,975 -0.00(-2.12%)
Jul 12, 2023 0.0158 0.0208 0.0158 0.0189 14,068 -0.00(-1.56%)
Jul 11, 2023 0.0158 0.0196 0.0158 0.0192 2,774 +0.00(+8.47%)
Jul 10, 2023 0.0175 0.0198 0.0175 0.0177 49,068 -0.00(-7.81%)
Jul 07, 2023 0.0210 0.0210 0.0185 0.0192 15,828 +0.00(+1.59%)
Jul 06, 2023 0.0182 0.0199 0.0182 0.0189 23,216 +0.00(+0.53%)
Jul 05, 2023 0.0185 0.0193 0.0160 0.0188 68,811 +0.00(+1.62%)
Jul 03, 2023 0.0166 0.0210 0.0162 0.0185 64,422 -0.00(-3.14%)
Jun 30, 2023 0.0210 0.0210 0.0179 0.0191 14,976 +0.00(+3.80%)
Jun 29, 2023 0.0191 0.0191 0.0174 0.0184 46,125 +0.00(+5.75%)
Jun 28, 2023 0.0210 0.0210 0.0161 0.0174 57,065 -0.00(-17.14%)
Jun 27, 2023 0.0194 0.0210 0.0158 0.0210 60,644 +0.00(+13.51%)
Jun 26, 2023 0.0194 0.0200 0.0158 0.0185 128,205 +0.00(+23.33%)
Jun 23, 2023 0.0150 0.0225 0.0150 0.0150 111,333 +0.00(+0.00%)
Jun 21, 2023 0.0150 0 -0.01(-25.00%)
Jun 20, 2023 0.0211 0.0211 0.0186 0.0200 279,287 +0.00(+0.00%)
Jun 16, 2023 0.0200 0.0200 0.0190 0.0200 16,067 +0.00(+0.00%)
Jun 15, 2023 0.0210 0.0190 0.0200 179,181 -0.00(-9.09%)
Jun 14, 2023 0.0170 0.0231 0.0170 0.0220 244,888 +0.00(+1.38%)
Jun 13, 2023 0.0220 0.0224 0.0190 0.0217 38,372 +0.00(+9.05%)
Jun 12, 2023 0.0180 0.0220 0.0180 0.0199 81,981 +0.00(+8.15%)
Jun 09, 2023 0.0180 0.0224 0.0180 0.0184 49,912 -0.00(-16.74%)
Jun 08, 2023 0.0180 0.0225 0.0180 0.0221 277,753 +0.00(+5.24%)
Jun 07, 2023 0.0255 0.0274 0.0140 0.0210 48,446 +0.00(+2.94%)
Jun 06, 2023 0.0194 0.0227 0.0160 0.0204 44,822 +0.00(+2.00%)
Jun 05, 2023 0.0206 0.0217 0.0196 0.0200 85,692 -0.00(-5.21%)
Jun 02, 2023 0.0204 0.0228 0.0186 0.0211 29,244 +0.00(+4.98%)
Jun 01, 2023 0.0174 0.0206 0.0174 0.0201 4,456 +0.00(+4.69%)
May 31, 2023 0.0217 0.0217 0.0192 0.0192 103,002 -0.00(-8.57%)
May 30, 2023 0.0200 0.0233 0.0188 0.0210 476,910 -0.01(-22.22%)
May 26, 2023 0.0224 0.0270 0.0218 0.0270 116,789 +0.00(+14.41%)
May 25, 2023 0.0335 0.0350 0.0204 0.0236 1,522,320 -0.01(-36.39%)
May 24, 2023 0.0360 0.0371 0.0350 0.0371 211,107 +0.00(+6.00%)
May 23, 2023 0.0350 0.0380 0.0350 0.0350 140,151 -0.00(-12.28%)
May 22, 2023 0.0335 0.0400 0.0335 0.0399 27,652 +0.00(+14.00%)
May 19, 2023 0.0320 0.0374 0.0320 0.0350 152,924 -0.00(-5.66%)
May 18, 2023 0.0363 0.0372 0.0330 0.0371 43,167 +0.00(+0.00%)
May 17, 2023 0.0365 0.0400 0.0335 0.0371 13,250 -0.00(-0.80%)
May 16, 2023 0.0353 0.0374 0.0353 0.0374 18,459 +0.00(+3.89%)
May 15, 2023 0.0335 0.0375 0.0335 0.0360 23,476 -0.00(-3.23%)
May 12, 2023 0.0350 0.0373 0.0350 0.0372 5,375 +0.00(+2.20%)
May 11, 2023 0.0367 0.0374 0.0350 0.0364 36,779 +0.00(+0.55%)
May 10, 2023 0.0351 0.0362 0.0336 0.0362 52,174 +0.00(+1.40%)
May 09, 2023 0.0377 0.0377 0.0357 0.0357 18,376 -0.00(-6.05%)
May 08, 2023 0.0400 0.0400 0.0350 0.0380 20,610 -0.00(-5.00%)
May 05, 2023 0.0375 0.0400 0.0323 0.0400 114,439 +0.00(+0.00%)
May 04, 2023 0.0323 0.0400 0.0323 0.0400 73,143 +0.00(+12.99%)
May 03, 2023 0.0349 0.0368 0.0331 0.0354 70,212 +0.00(+4.12%)
May 02, 2023 0.0320 0.0370 0.0320 0.0340 62,544 -0.00(-0.58%)
May 01, 2023 0.0340 0.0359 0.0340 0.0342 27,198 -0.00(-4.74%)
Apr 28, 2023 0.0370 0.0370 0.0340 0.0359 27,356 +0.00(+11.49%)
Apr 27, 2023 0.0341 0.0369 0.0322 0.0322 47,988 -0.00(-0.31%)
Apr 26, 2023 0.0320 0.0371 0.0320 0.0323 62,775 -0.00(-1.22%)
Apr 25, 2023 0.0322 0.0346 0.0320 0.0327 32,010 -0.00(-7.10%)
Apr 24, 2023 0.0324 0.0373 0.0320 0.0352 22,762 +0.00(+0.00%)
Apr 21, 2023 0.0356 0.0400 0.0330 0.0352 18,682 -0.00(-2.49%)
Apr 20, 2023 0.0377 0.0379 0.0328 0.0361 15,650 -0.00(-4.50%)
Apr 19, 2023 0.0324 0.0397 0.0324 0.0378 13,658 +0.00(+0.80%)
Apr 18, 2023 0.0327 0.0387 0.0324 0.0375 14,182 -0.00(-0.53%)
Apr 17, 2023 0.0325 0.0418 0.0324 0.0377 68,271 -0.00(-4.31%)
Apr 14, 2023 0.0360 0.0404 0.0360 0.0394 40,798 +0.00(+3.96%)
Apr 13, 2023 0.0382 0.0382 0.0379 0.0379 854 +0.00(+0.00%)
Apr 12, 2023 0.0375 0.0379 0.0362 0.0379 2,190 +0.00(+4.70%)
Apr 11, 2023 0.0351 0.0400 0.0351 0.0362 16,741 -0.00(-2.16%)
Apr 10, 2023 0.0361 0.0380 0.0350 0.0370 25,877 -0.00(-4.39%)
Apr 06, 2023 0.0400 0.0400 0.0351 0.0387 40,247 -0.00(-3.01%)
Apr 05, 2023 0.0350 0.0399 0.0350 0.0399 20,978 +0.00(+6.40%)
Apr 04, 2023 0.0365 0.0396 0.0365 0.0375 16,801 +0.00(+2.74%)
Apr 03, 2023 0.0378 0.0397 0.0365 0.0365 4,031 +0.00(+0.55%)
Mar 31, 2023 0.0325 0.0416 0.0325 0.0363 113,311 -0.01(-12.53%)
Mar 30, 2023 0.0404 0.0419 0.0363 0.0415 15,550 +0.00(+0.73%)
Mar 29, 2023 0.0365 0.0425 0.0361 0.0412 30,274 +0.00(+5.37%)
Mar 28, 2023 0.0364 0.0416 0.0364 0.0391 22,295 +0.00(+0.77%)
Mar 27, 2023 0.0383 0.0392 0.0361 0.0388 5,754 +0.00(+1.84%)
Mar 24, 2023 0.0403 0.0403 0.0363 0.0381 35,779 -0.00(-7.52%)
Mar 23, 2023 0.0450 0.0450 0.0366 0.0412 84,882 -0.00(-1.90%)
Mar 22, 2023 0.0420 0.0478 0.0420 0.0420 11,685 -0.00(-0.47%)
Mar 21, 2023 0.0424 0.0449 0.0400 0.0422 14,773 -0.00(-0.24%)
Mar 20, 2023 0.0400 0.0431 0.0400 0.0423 28,486 -0.00(-0.47%)
Mar 17, 2023 0.0405 0.0443 0.0400 0.0425 15,805 +0.00(+6.25%)
Mar 16, 2023 0.0461 0.0510 0.0400 0.0400 47,996 -0.00(-6.98%)
Mar 15, 2023 0.0468 0.0468 0.0430 0.0430 18,385 -0.00(-4.44%)
Mar 14, 2023 0.0488 0.0488 0.0450 0.0450 316,120 -0.00(-4.26%)
Mar 13, 2023 0.0476 0.0482 0.0470 0.0470 26,562 +0.00(+0.00%)
Mar 10, 2023 0.0470 0.0478 0.0470 0.0470 296,319 +0.00(+0.00%)
Mar 09, 2023 0.0480 0.0480 0.0470 0.0470 67,471 +0.00(+0.00%)
Mar 08, 2023 0.0470 0.0481 0.0470 0.0470 19,516 -0.00(-1.05%)
Mar 07, 2023 0.0470 0.0524 0.0470 0.0475 89,306 -0.00(-1.04%)
Mar 06, 2023 0.0470 0.0521 0.0450 0.0480 11,986 +0.00(+2.13%)
Mar 03, 2023 0.0478 0.0480 0.0456 0.0470 126,249 -0.00(-2.49%)
Mar 02, 2023 0.0495 0.0504 0.0480 0.0482 101,413 -0.00(-4.93%)
Mar 01, 2023 0.0500 0.0507 0.0478 0.0507 22,474 -0.00(-2.50%)
Feb 28, 2023 0.0500 0.0520 0.0500 0.0520 10,616 +0.00(+1.17%)
Feb 27, 2023 0.0470 0.0525 0.0470 0.0514 17,462 +0.00(+2.80%)
Feb 24, 2023 0.0500 0.0523 0.0494 0.0500 3,978 -0.00(-4.58%)
Feb 23, 2023 0.0500 0.0528 0.0472 0.0524 8,447 +0.00(+6.72%)
Feb 22, 2023 0.0450 0.0537 0.0450 0.0491 27,003 -0.00(-2.96%)
Feb 21, 2023 0.0560 0.0560 0.0506 0.0506 26,445 -0.01(-9.48%)
Feb 17, 2023 0.0507 0.0559 0.0507 0.0559 15,350 +0.00(+0.00%)
Feb 16, 2023 0.0476 0.0559 0.0450 0.0559 27,030 +0.00(+0.18%)
Feb 15, 2023 0.0560 0.0560 0.0521 0.0558 11,158 -0.00(-0.36%)
Feb 14, 2023 0.0557 0.0614 0.0527 0.0560 147,944 +0.00(+0.00%)
Feb 13, 2023 0.0530 0.0610 0.0522 0.0560 273,671 -0.00(-1.41%)
Feb 10, 2023 0.0510 0.0569 0.0510 0.0568 99,189 +0.00(+0.71%)
Feb 09, 2023 0.0486 0.0566 0.0460 0.0564 48,344 -0.00(-0.18%)
Feb 08, 2023 0.0542 0.0567 0.0511 0.0565 165,499 +0.00(+0.89%)
Feb 07, 2023 0.0578 0.0578 0.0500 0.0560 57,345 +0.00(+4.28%)
Feb 06, 2023 0.0530 0.0570 0.0491 0.0537 41,790 -0.00(-3.94%)
Feb 03, 2023 0.0536 0.0585 0.0516 0.0559 348,019 +0.00(+4.49%)
Feb 02, 2023 0.0534 0.0535 0.0503 0.0535 83,801 +0.00(+7.00%)
Feb 01, 2023 0.0526 0.0528 0.0485 0.0500 87,732 -0.00(-0.40%)
Jan 31, 2023 0.0530 0.0533 0.0481 0.0502 659,766 -0.00(-4.38%)
Jan 30, 2023 0.0480 0.0605 0.0480 0.0525 14,980 +0.00(+0.96%)
Jan 27, 2023 0.0475 0.0570 0.0475 0.0520 17,817 +0.00(+0.00%)
Jan 26, 2023 0.0567 0.0569 0.0518 0.0520 165,537 -0.00(-8.29%)
Jan 25, 2023 0.0487 0.0567 0.0487 0.0567 23,415 +0.00(+3.85%)
Jan 24, 2023 0.0575 0.0605 0.0516 0.0546 758,792 -0.01(-8.85%)
Jan 23, 2023 0.0610 0.0610 0.0517 0.0599 906,416 -0.00(-0.17%)
Jan 20, 2023 0.0575 0.0608 0.0558 0.0600 6,887 +0.00(+5.26%)
Jan 19, 2023 0.0642 0.0642 0.0550 0.0570 102,896 -0.00(-3.39%)
Jan 18, 2023 0.0669 0.0669 0.0590 0.0590 11,865 -0.00(-1.67%)
Jan 17, 2023 0.0490 0.0608 0.0490 0.0600 95,858 +0.00(+0.00%)
Jan 13, 2023 0.0450 0.0609 0.0450 0.0600 18,602 +0.00(+2.74%)
Jan 12, 2023 0.0478 0.0599 0.0478 0.0584 93,397 +0.00(+8.15%)
Jan 11, 2023 0.0565 0.0566 0.0514 0.0540 180,788 +0.00(+3.65%)
Jan 10, 2023 0.0567 0.0567 0.0510 0.0521 66,630 -0.00(-4.23%)
Jan 09, 2023 0.0504 0.0567 0.0503 0.0544 35,103 +0.00(+6.67%)
Jan 06, 2023 0.0476 0.0563 0.0472 0.0510 53,070 +0.00(+8.05%)
Jan 05, 2023 0.0543 0.0565 0.0472 0.0472 25,020 -0.01(-16.01%)
Jan 04, 2023 0.0501 0.0600 0.0476 0.0562 133,305 +0.00(+7.66%)
Jan 03, 2023 0.0413 0.0522 0.0360 0.0522 224,814 +0.01(+12.74%)
Dec 30, 2022 0.0400 0.0487 0.0400 0.0463 296,349 -0.00(-1.91%)
Dec 29, 2022 0.0370 0.0508 0.0370 0.0472 145,911 +0.00(+2.61%)
Dec 28, 2022 0.0371 0.0503 0.0371 0.0460 373,206 +0.00(+4.55%)
Dec 27, 2022 0.0404 0.0508 0.0404 0.0440 93,816 -0.00(-2.44%)
Dec 23, 2022 0.0380 0.0523 0.0380 0.0451 56,569 -0.00(-4.25%)
Dec 22, 2022 0.0480 0.0534 0.0432 0.0471 159,797 +0.00(+0.21%)
Dec 21, 2022 0.0427 0.0521 0.0427 0.0470 38,587 +0.00(+1.08%)
Dec 20, 2022 0.0400 0.0510 0.0400 0.0465 108,887 -0.00(-5.87%)
Dec 19, 2022 0.0470 0.0518 0.0469 0.0494 100,879 -0.00(-4.63%)
Dec 16, 2022 0.0492 0.0560 0.0469 0.0518 99,477 +0.00(+5.07%)
Dec 15, 2022 0.0440 0.0520 0.0440 0.0493 70,982 -0.01(-11.17%)
Dec 14, 2022 0.0474 0.0560 0.0474 0.0555 25,543 +0.00(+9.04%)
Dec 13, 2022 0.0459 0.0547 0.0459 0.0509 160,305 +0.00(+1.60%)
Dec 12, 2022 0.0499 0.0529 0.0499 0.0501 31,891 -0.00(-6.00%)
Dec 09, 2022 0.0495 0.0550 0.0495 0.0533 110,587 -0.00(-4.48%)
Dec 08, 2022 0.0508 0.0559 0.0508 0.0558 61,349 +0.00(+5.08%)
Dec 07, 2022 0.0515 0.0557 0.0499 0.0531 67,158 -0.00(-3.45%)
Dec 06, 2022 0.0520 0.0667 0.0520 0.0550 56,220 -0.01(-9.09%)
Dec 05, 2022 0.0600 0.0636 0.0551 0.0605 355,308 +0.01(+9.40%)
Dec 02, 2022 0.0511 0.0556 0.0511 0.0553 89,660 +0.00(+6.14%)
Dec 01, 2022 0.0524 0.0559 0.0519 0.0521 31,531 -0.00(-4.05%)
Nov 30, 2022 0.0480 0.0560 0.0480 0.0543 91,878 +0.00(+5.44%)
Nov 29, 2022 0.0514 0.0560 0.0514 0.0515 81,865 +0.00(+0.00%)
Nov 28, 2022 0.0480 0.0565 0.0480 0.0515 66,628 -0.01(-8.85%)
Nov 25, 2022 0.0500 0.0573 0.0500 0.0565 57,997 -0.00(-0.70%)
Nov 23, 2022 0.0650 0.0650 0.0515 0.0569 139,841 -0.00(-3.56%)
Nov 22, 2022 0.0480 0.0645 0.0480 0.0590 212,405 +0.00(+0.51%)
Nov 21, 2022 0.0512 0.0615 0.0512 0.0587 12,163 -0.00(-6.08%)
Nov 18, 2022 0.0625 0.0635 0.0560 0.0625 88,817 +0.00(+2.80%)
Nov 17, 2022 0.0600 0.0638 0.0561 0.0608 32,274 -0.00(-1.14%)
Nov 16, 2022 0.0610 0.0646 0.0591 0.0615 57,076 -0.00(-6.25%)
Nov 15, 2022 0.0639 0.0683 0.0639 0.0656 111,329 +0.01(+8.61%)
Nov 14, 2022 0.0550 0.0650 0.0550 0.0604 51,426 -0.00(-7.08%)
Nov 11, 2022 0.0647 0.0720 0.0594 0.0650 135,515 +0.01(+8.70%)
Nov 10, 2022 0.0593 0.0663 0.0591 0.0598 130,695 -0.00(-3.70%)
Nov 09, 2022 0.0680 0.0680 0.0550 0.0621 80,256 +0.01(+8.95%)
Nov 08, 2022 0.0553 0.0582 0.0553 0.0570 20,665 +0.00(+3.83%)
Nov 07, 2022 0.0612 0.0643 0.0547 0.0549 161,586 -0.00(-1.96%)
Nov 04, 2022 0.0542 0.0601 0.0542 0.0560 112,282 +0.01(+11.11%)
Nov 03, 2022 0.0557 0.0557 0.0504 0.0504 50,876 -0.01(-10.00%)
Nov 02, 2022 0.0480 0.0593 0.0461 0.0560 1,624,953 +0.01(+26.98%)
Nov 01, 2022 0.0394 0.0454 0.0350 0.0441 25,618 +0.00(+11.65%)
Oct 31, 2022 0.0355 0.0450 0.0355 0.0395 25,009 -0.00(-8.14%)
Oct 28, 2022 0.0400 0.0430 0.0370 0.0430 25,109 +0.00(+10.26%)
Oct 27, 2022 0.0390 0.0390 0.0364 0.0390 60,117 +0.00(+0.78%)
Oct 26, 2022 0.0350 0.0395 0.0350 0.0387 86,305 +0.00(+7.20%)
Oct 25, 2022 0.0261 0.0406 0.0261 0.0361 33,544 +0.00(+0.84%)
Oct 21, 2022 0.0358 72 +0.00(+8.48%)
Oct 20, 2022 0.0321 0.0390 0.0321 0.0330 21,946 -0.00(-10.57%)
Oct 19, 2022 0.0378 0.0378 0.0330 0.0369 21,185 +0.00(+8.53%)
Oct 18, 2022 0.0322 0.0369 0.0321 0.0340 19,850 -0.00(-3.68%)
Oct 17, 2022 0.0320 0.0357 0.0320 0.0353 9,983 +0.00(+1.44%)
Oct 14, 2022 0.0270 0.0377 0.0270 0.0348 11,622 -0.00(-1.97%)
Oct 13, 2022 0.0362 0.0362 0.0317 0.0355 42,469 -0.00(-12.13%)
Oct 12, 2022 0.0344 0.0404 0.0325 0.0404 18,218 +0.01(+26.65%)
Oct 11, 2022 0.0370 0.0405 0.0319 0.0319 33,384 -0.01(-17.78%)
Oct 10, 2022 0.0351 0.0396 0.0351 0.0388 14,993 +0.00(+0.78%)
Oct 07, 2022 0.0400 0.0407 0.0359 0.0385 1,173,318 +0.01(+22.61%)
Oct 06, 2022 0.0300 0.0328 0.0300 0.0314 205,348 +0.00(+1.29%)
Oct 05, 2022 0.0330 0.0336 0.0300 0.0310 27,986 -0.00(-3.13%)
Oct 04, 2022 0.0337 0.0338 0.0288 0.0320 17,356 -0.00(-5.04%)
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.