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 (%)
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%)
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.