Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Curaleaf Holdings Inc (OP: CURLF )

4.150 -0.140 (-3.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 4.260 4.360 4.050 4.150 220,680 -0.14(-3.26%)
Jul 18, 2024 4.200 4.450 4.200 4.290 377,332 +0.00(+0.00%)
Jul 17, 2024 4.210 4.450 4.210 4.290 183,956 -0.04(-1.04%)
Jul 16, 2024 4.110 4.400 4.110 4.335 537,512 +0.14(+3.46%)
Jul 15, 2024 4.200 4.280 4.040 4.190 314,238 -0.02(-0.55%)
Jul 12, 2024 4.210 4.300 4.100 4.213 340,914 +0.03(+0.79%)
Jul 11, 2024 3.840 4.200 3.760 4.180 435,968 +0.37(+9.71%)
Jul 10, 2024 3.740 3.870 3.730 3.810 188,579 +0.02(+0.53%)
Jul 09, 2024 3.800 3.900 3.670 3.790 321,344 -0.12(-2.98%)
Jul 08, 2024 3.750 3.940 3.750 3.906 179,957 +0.08(+2.00%)
Jul 05, 2024 4.020 4.020 3.800 3.830 359,579 -0.10(-2.54%)
Jul 03, 2024 3.700 4.010 3.570 3.930 240,840 +0.15(+3.97%)
Jul 02, 2024 3.790 3.850 3.660 3.780 320,189 -0.10(-2.58%)
Jul 01, 2024 3.840 4.050 3.770 3.880 416,720 +0.03(+0.78%)
Jun 28, 2024 4.270 4.270 3.800 3.850 588,666 -0.42(-9.84%)
Jun 27, 2024 4.150 4.270 4.075 4.270 915,005 +0.19(+4.66%)
Jun 26, 2024 3.920 4.130 3.870 4.080 419,282 +0.10(+2.38%)
Jun 25, 2024 4.000 4.250 3.970 3.985 245,762 -0.13(-3.25%)
Jun 24, 2024 4.050 4.150 3.860 4.119 282,335 +0.12(+2.97%)
Jun 21, 2024 3.910 4.000 3.860 4.000 268,527 -0.01(-0.25%)
Jun 20, 2024 3.980 4.030 3.880 4.010 296,635 +0.06(+1.52%)
Jun 18, 2024 3.940 4.060 3.930 3.950 198,015 -0.06(-1.50%)
Jun 17, 2024 3.950 4.060 3.837 4.010 488,529 +0.00(+0.00%)
Jun 14, 2024 4.170 4.247 4.000 4.010 534,083 -0.18(-4.30%)
Jun 13, 2024 4.400 4.440 4.180 4.190 419,289 -0.27(-6.05%)
Jun 12, 2024 4.290 4.492 4.290 4.460 182,537 +0.09(+2.16%)
Jun 11, 2024 4.350 4.420 4.250 4.365 226,562 -0.05(-1.23%)
Jun 10, 2024 4.400 4.510 4.390 4.420 261,592 -0.07(-1.56%)
Jun 07, 2024 4.430 4.500 4.290 4.490 391,332 +0.02(+0.34%)
Jun 06, 2024 4.500 4.512 4.380 4.475 232,511 -0.01(-0.11%)
Jun 05, 2024 4.480 4.615 4.420 4.480 208,280 -0.03(-0.67%)
Jun 04, 2024 4.475 4.530 4.350 4.510 258,880 +0.02(+0.45%)
Jun 03, 2024 4.480 4.730 4.410 4.490 311,688 -0.15(-3.23%)
May 31, 2024 4.690 4.690 4.480 4.640 526,478 +0.08(+1.75%)
May 30, 2024 4.490 4.690 4.475 4.560 7,179,648 +0.06(+1.30%)
May 29, 2024 4.610 4.800 4.490 4.502 312,154 -0.17(-3.61%)
May 28, 2024 4.670 4.850 4.630 4.670 267,674 -0.01(-0.21%)
May 24, 2024 4.700 4.820 4.650 4.680 5,361,922 -0.04(-0.85%)
May 23, 2024 5.050 5.170 4.690 4.720 619,808 -0.40(-7.81%)
May 22, 2024 5.200 5.250 5.080 5.120 1,382,607 -0.14(-2.66%)
May 21, 2024 5.315 5.487 5.080 5.260 485,378 -0.03(-0.57%)
May 20, 2024 5.550 5.680 5.050 5.290 641,150 -0.30(-5.37%)
May 17, 2024 5.670 5.815 5.500 5.590 935,084 -0.08(-1.41%)
May 16, 2024 5.500 6.013 5.500 5.670 1,529,681 +0.06(+1.07%)
May 15, 2024 5.870 5.870 5.550 5.610 1,898,322 -0.26(-4.43%)
May 14, 2024 5.440 5.870 5.440 5.870 1,197,118 +0.27(+4.82%)
May 13, 2024 5.650 5.650 5.220 5.600 1,479,131 +0.10(+1.82%)
May 10, 2024 5.500 5.650 5.160 5.500 929,397 +0.00(+0.00%)
May 09, 2024 5.250 5.502 5.250 5.500 333,419 +0.20(+3.77%)
May 08, 2024 5.300 5.400 5.200 5.300 292,530 -0.04(-0.75%)
May 07, 2024 5.530 5.690 5.270 5.340 359,722 -0.29(-5.15%)
May 06, 2024 5.840 5.860 5.460 5.630 970,443 -0.02(-0.35%)
May 03, 2024 5.590 6.100 5.500 5.650 402,474 +0.02(+0.36%)
May 02, 2024 5.660 5.910 5.470 5.630 700,222 -0.03(-0.53%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.