Skip to main content
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 (%)
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%)
Sep 01, 2020 0.4151 0.4350 0.4020 0.4100 226,644 -0.01(-2.40%)
Aug 31, 2020 0.3765 0.4300 0.3765 0.4201 232,689 +0.02(+5.02%)
Aug 28, 2020 0.3650 0.4020 0.3650 0.4000 132,800 +0.01(+3.20%)
Aug 27, 2020 0.3710 0.3920 0.3710 0.3876 141,861 +0.00(+0.65%)
Aug 26, 2020 0.3671 0.3989 0.3671 0.3851 118,710 -0.00(-1.26%)
Aug 25, 2020 0.3900 0.4027 0.3762 0.3900 261,994 -0.01(-1.64%)
Aug 24, 2020 0.3990 0.4350 0.3902 0.3965 166,832 -0.02(-5.60%)
Aug 21, 2020 0.3950 0.4286 0.3950 0.4200 107,300 +0.00(+0.00%)
Aug 20, 2020 0.3945 0.4243 0.3921 0.4200 105,629 -0.00(-0.05%)
Aug 19, 2020 0.4400 0.4400 0.4130 0.4202 181,148 -0.01(-3.40%)
Aug 18, 2020 0.4111 0.4400 0.4060 0.4350 76,754 +0.02(+4.52%)
Aug 17, 2020 0.4190 0.4580 0.4110 0.4162 129,189 -0.01(-2.73%)
Aug 14, 2020 0.4180 0.4455 0.4180 0.4279 293,300 -0.00(-0.49%)
Aug 13, 2020 0.3950 0.4700 0.3950 0.4300 707,653 +0.02(+5.42%)
Aug 12, 2020 0.4350 0.4557 0.3828 0.4079 395,432 -0.03(-6.23%)
Aug 11, 2020 0.4339 0.4999 0.4339 0.4350 332,641 -0.02(-3.72%)
Aug 10, 2020 0.4255 0.4700 0.4210 0.4518 223,100 +0.02(+3.77%)
Aug 07, 2020 0.4286 0.4484 0.4286 0.4354 102,600 -0.01(-1.65%)
Aug 06, 2020 0.4595 0.5000 0.4171 0.4427 323,469 -0.05(-10.33%)
Aug 05, 2020 0.5050 0.5050 0.4778 0.4937 123,594 +0.01(+2.85%)
Aug 04, 2020 0.4620 0.5045 0.4620 0.4800 216,406 -0.02(-3.03%)
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.