Aleafia Health Inc (OP: ALEAF )

0.3794 USD UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 24, 2020 0.3400 0.3849 0.3400 0.3794 356,835 +0.03(+8.21%)
Nov 23, 2020 0.3607 0.3713 0.3464 0.3506 468,881 -0.01(-2.99%)
Nov 20, 2020 0.3700 0.3749 0.3562 0.3614 117,700 -0.00(-0.88%)
Nov 19, 2020 0.3550 0.3753 0.3550 0.3646 84,018 +0.00(+0.14%)
Nov 18, 2020 0.3550 0.3760 0.3550 0.3641 276,121 -0.01(-3.14%)
Nov 17, 2020 0.3552 0.3828 0.3552 0.3759 162,054 +0.01(+1.59%)
Nov 16, 2020 0.3700 0.3778 0.3457 0.3700 256,786 -0.00(-0.80%)
Nov 13, 2020 0.3630 0.3850 0.3630 0.3730 97,700 +0.00(+0.48%)
Nov 12, 2020 0.3900 0.3900 0.3530 0.3712 153,737 -0.02(-4.82%)
Nov 11, 2020 0.3700 0.4008 0.3512 0.3900 363,846 -0.03(-6.92%)
Nov 10, 2020 0.3945 0.4265 0.3945 0.4190 169,876 +0.01(+2.20%)
Nov 09, 2020 0.4300 0.4555 0.3980 0.4100 392,735 +0.00(+0.24%)
Nov 06, 2020 0.4129 0.4200 0.4000 0.4090 196,300 -0.01(-1.42%)
Nov 05, 2020 0.3730 0.4149 0.3730 0.4149 240,152 +0.03(+8.87%)
Nov 04, 2020 0.3812 0.3900 0.3700 0.3811 115,167 +0.02(+4.70%)
Nov 03, 2020 0.3756 0.3884 0.3640 0.3640 66,764 -0.02(-4.71%)
Nov 02, 2020 0.3565 0.3899 0.3565 0.3820 41,541 +0.01(+2.80%)
Oct 30, 2020 0.3825 0.3946 0.3708 0.3716 56,900 -0.02(-4.35%)
Oct 29, 2020 0.3890 0.4006 0.3640 0.3885 128,269 -0.01(-1.52%)
Oct 28, 2020 0.3880 0.4100 0.3880 0.3945 119,548 -0.01(-3.64%)
Oct 27, 2020 0.3830 0.4200 0.3830 0.4094 103,423 +0.01(+2.27%)
Oct 26, 2020 0.3980 0.4135 0.3980 0.4003 69,611 -0.01(-2.37%)
Oct 23, 2020 0.4100 0.4100 0.3900 0.4100 82,600 +0.00(+0.71%)
Oct 22, 2020 0.3850 0.4100 0.3850 0.4071 131,615 +0.01(+3.17%)
Oct 21, 2020 0.3983 0.4077 0.3936 0.3946 118,748 -0.01(-2.38%)
Oct 20, 2020 0.3840 0.4146 0.3840 0.4042 120,331 +0.01(+2.85%)
Oct 19, 2020 0.3707 0.4077 0.3707 0.3930 180,416 -0.00(-0.61%)
Oct 16, 2020 0.3815 0.4060 0.3690 0.3954 125,300 +0.01(+2.97%)
Oct 15, 2020 0.3760 0.4000 0.3760 0.3840 91,245 -0.02(-5.58%)
Oct 14, 2020 0.3998 0.4158 0.3890 0.4067 93,189 -0.00(-0.39%)
Oct 13, 2020 0.4000 0.4083 0.3902 0.4083 39,064 -0.01(-1.47%)
Oct 12, 2020 0.4200 0.4200 0.3450 0.4144 129,779 +0.02(+3.89%)
Oct 09, 2020 0.4370 0.4370 0.3852 0.3989 64,500 -0.01(-1.24%)
Oct 08, 2020 0.3845 0.4057 0.3725 0.4039 224,925 +0.03(+8.72%)
Oct 07, 2020 0.3520 0.3845 0.3520 0.3715 114,015 -0.00(-0.19%)
Oct 06, 2020 0.3615 0.3880 0.3530 0.3722 151,567 -0.01(-3.07%)
Oct 05, 2020 0.3450 0.3845 0.3450 0.3840 131,096 -0.00(-0.13%)
Oct 02, 2020 0.3505 0.3879 0.3410 0.3845 89,800 +0.01(+2.53%)
Oct 01, 2020 0.3630 0.3750 0.3600 0.3750 67,855 +0.01(+1.35%)
Sep 30, 2020 0.3640 0.3938 0.3640 0.3700 79,549 -0.00(-0.86%)
Sep 29, 2020 0.3200 0.3998 0.3200 0.3732 192,149 +0.03(+7.71%)
Sep 28, 2020 0.3394 0.3550 0.3377 0.3465 226,628 -0.01(-3.27%)
Sep 25, 2020 0.3780 0.3780 0.3451 0.3582 59,900 +0.01(+2.90%)
Sep 24, 2020 0.3504 0.3707 0.3451 0.3481 86,196 -0.01(-3.57%)
Sep 23, 2020 0.3711 0.3741 0.3505 0.3610 126,234 -0.02(-4.87%)
Sep 22, 2020 0.3480 0.3840 0.3480 0.3795 106,060 -0.00(-0.65%)
Sep 21, 2020 0.3650 0.3886 0.3600 0.3820 295,990 -0.01(-1.75%)
Sep 18, 2020 0.3800 0.3923 0.3800 0.3888 56,100 -0.00(-0.23%)
Sep 17, 2020 0.3700 0.3935 0.3700 0.3897 64,577 -0.00(-1.09%)
Sep 16, 2020 0.3889 0.3999 0.3850 0.3940 28,079 -0.01(-1.50%)
Sep 15, 2020 0.3850 0.4103 0.3850 0.4000 100,480 +0.01(+2.04%)
Sep 14, 2020 0.3760 0.4038 0.3700 0.3920 167,135 -0.01(-2.00%)
Sep 11, 2020 0.4070 0.4070 0.3800 0.4000 47,100 +0.00(+0.28%)
Sep 10, 2020 0.3755 0.3997 0.3755 0.3989 118,288 +0.01(+1.89%)
Sep 09, 2020 0.3900 0.4029 0.3660 0.3915 104,498 +0.00(+0.93%)
Sep 08, 2020 0.3620 0.4000 0.3620 0.3879 82,724 -0.01(-1.80%)
Sep 04, 2020 0.4162 0.4162 0.3800 0.3950 160,000 +0.00(+0.00%)
Sep 03, 2020 0.3930 0.4288 0.3930 0.3950 248,697 -0.02(-4.52%)
Sep 02, 2020 0.3765 0.4184 0.3765 0.4137 194,403 +0.00(+0.90%)
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.
X