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 31, 2018 1.554 1.680 1.495 1.637 367,178 +0.12(+7.59%)
Oct 30, 2018 1.510 1.574 1.431 1.521 385,423 +0.02(+1.20%)
Oct 29, 2018 1.700 1.803 1.430 1.503 877,739 -0.17(-10.42%)
Oct 26, 2018 1.655 1.739 1.580 1.678 427,100 -0.00(-0.12%)
Oct 25, 2018 1.730 1.755 1.511 1.680 533,741 -0.02(-1.18%)
Oct 24, 2018 1.820 1.920 1.640 1.700 639,124 -0.03(-1.67%)
Oct 23, 2018 1.480 1.956 1.311 1.729 2,066,835 -0.12(-6.55%)
Oct 22, 2018 2.250 2.373 1.819 1.850 1,962,661 -0.43(-19.03%)
Oct 19, 2018 2.500 2.500 2.180 2.285 1,180,300 -0.16(-6.40%)
Oct 18, 2018 2.565 2.630 2.420 2.441 615,075 -0.11(-4.26%)
Oct 17, 2018 2.440 2.620 2.300 2.550 1,142,905 -0.10(-3.64%)
Oct 16, 2018 2.870 3.048 2.483 2.646 3,600,738 -0.04(-1.64%)
Oct 15, 2018 2.450 2.700 2.390 2.690 1,744,589 +0.34(+14.47%)
Oct 12, 2018 2.333 2.390 2.277 2.350 682,500 +0.08(+3.52%)
Oct 11, 2018 2.311 2.370 2.240 2.270 582,850 -0.11(-4.62%)
Oct 10, 2018 2.450 2.490 2.297 2.380 1,197,009 -0.05(-2.15%)
Oct 09, 2018 2.467 2.680 2.399 2.432 1,702,245 -0.28(-10.24%)
Oct 08, 2018 2.440 2.760 2.400 2.710 2,748,977 +0.39(+16.84%)
Oct 05, 2018 2.350 2.380 2.246 2.320 707,100 -0.04(-1.72%)
Oct 04, 2018 2.450 2.520 2.193 2.360 1,464,371 -0.05(-2.02%)
Oct 03, 2018 2.458 2.500 2.280 2.409 1,143,454 -0.03(-1.29%)
Oct 02, 2018 2.548 2.650 2.366 2.440 1,552,378 +0.03(+1.24%)
Oct 01, 2018 2.610 2.681 2.121 2.410 2,206,466 +0.01(+0.30%)
Sep 28, 2018 2.454 2.780 2.000 2.403 2,324,400 -0.25(-9.55%)
Sep 27, 2018 2.048 2.820 2.039 2.657 3,358,049 +0.26(+10.94%)
Sep 26, 2018 3.200 3.621 2.154 2.395 9,642,940 -0.67(-21.99%)
Sep 25, 2018 2.576 3.100 2.440 3.070 5,098,647 +0.66(+27.56%)
Sep 24, 2018 1.940 2.550 1.870 2.406 3,488,176 +0.55(+29.42%)
Sep 21, 2018 1.599 1.879 1.598 1.859 3,213,300 +0.28(+17.89%)
Sep 20, 2018 1.585 1.610 1.450 1.577 573,038 +0.13(+9.07%)
Sep 19, 2018 1.500 1.650 1.343 1.446 419,554 +0.04(+2.56%)
Sep 18, 2018 1.300 1.450 1.300 1.410 393,866 +0.13(+10.07%)
Sep 17, 2018 1.240 1.305 1.230 1.281 152,654 +0.09(+7.30%)
Sep 14, 2018 1.160 1.239 1.095 1.194 163,800 -0.03(-2.15%)
Sep 13, 2018 1.251 1.290 1.160 1.220 347,450 -0.02(-1.54%)
Sep 12, 2018 1.120 1.386 1.060 1.239 656,798 +0.18(+16.90%)
Sep 11, 2018 0.8830 1.069 0.8318 1.060 219,991 +0.14(+15.62%)
Sep 10, 2018 0.8040 0.9320 0.7754 0.9168 228,556 +0.13(+16.79%)
Sep 07, 2018 0.7960 0.7960 0.7507 0.7850 79,500 +0.02(+2.67%)
Sep 06, 2018 0.7800 0.7800 0.7372 0.7646 124,619 -0.01(-1.85%)
Sep 05, 2018 0.8010 0.8010 0.7550 0.7790 136,431 -0.01(-1.30%)
Sep 04, 2018 0.8319 0.8319 0.7525 0.7893 323,904 +0.01(+1.34%)
Aug 31, 2018 0.7789 0.7789 0.7789 0 +0.00(+0.31%)
Aug 30, 2018 0.8456 0.8520 0.7500 0.7765 322,058 -0.06(-7.01%)
Aug 29, 2018 0.7447 0.8395 0.7220 0.8350 783,229 +0.12(+16.80%)
Aug 28, 2018 0.6500 0.7568 0.6257 0.7149 1,284,680 +0.09(+15.31%)
Aug 27, 2018 0.6100 0.6380 0.6040 0.6200 12,085 +0.03(+5.26%)
Aug 24, 2018 0.5400 0.6400 0.5400 0.5890 42,900 +0.05(+8.73%)
Aug 23, 2018 0.5417 0.5417 0.5417 0.5417 2,024 -0.01(-1.24%)
Aug 22, 2018 0.5504 0.5504 0.5320 0.5485 6,990 -0.00(-0.11%)
Aug 21, 2018 0.5130 0.5566 0.5130 0.5491 5,328 +0.02(+3.60%)
Aug 20, 2018 0.5300 0.5410 0.5233 0.5300 11,901 +0.00(+0.13%)
Aug 17, 2018 0.5297 0.5297 0.5293 0.5293 15,000 -0.00(-0.13%)
Aug 16, 2018 0.5350 0.5395 0.5272 0.5300 5,450 -0.02(-2.93%)
Aug 15, 2018 0.5304 0.5500 0.5304 0.5460 5,600 +0.05(+9.33%)
Aug 14, 2018 0.5177 0.5177 0.4994 0.4994 4,000 -0.02(-3.10%)
Aug 13, 2018 0.5502 0.5502 0.5125 0.5154 12,980 -0.01(-2.44%)
Aug 10, 2018 0.5350 0.5350 0.5283 0.5283 3,500 +0.00(+0.06%)
Aug 09, 2018 0.5280 0.5280 0.5280 0.5280 1,050 -0.00(-0.77%)
Aug 08, 2018 0.5253 0.5321 0.5253 0.5321 1,629 -0.01(-1.35%)
Aug 07, 2018 0.5450 0.5660 0.5394 0.5394 2,215 -0.04(-6.84%)
Aug 06, 2018 0.5060 0.5790 0.5060 0.5790 1,900 +0.04(+7.02%)
Aug 02, 2018 0.5410 0.5410 0.5410 0 -0.01(-1.90%)
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.