Aleafia Health Inc (OP: ALEAF )

0.3055 USD -0.0055 (-1.77%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 0.4200 0.4600 0.4200 0.4223 101,800 -0.02(-4.02%)
Apr 29, 2021 0.4528 0.4600 0.4223 0.4400 91,195 +0.01(+2.33%)
Apr 28, 2021 0.4186 0.4362 0.4140 0.4300 76,001 +0.01(+2.38%)
Apr 27, 2021 0.4100 0.4400 0.4100 0.4200 66,574 -0.01(-2.89%)
Apr 26, 2021 0.4000 0.4375 0.4000 0.4325 214,137 +0.00(+1.05%)
Apr 23, 2021 0.4330 0.4403 0.4236 0.4280 295,800 -0.01(-1.50%)
Apr 22, 2021 0.4303 0.4500 0.4259 0.4345 112,708 -0.01(-3.16%)
Apr 21, 2021 0.4010 0.4487 0.4010 0.4487 100,358 +0.01(+3.29%)
Apr 20, 2021 0.4860 0.4860 0.4250 0.4344 197,220 -0.02(-4.74%)
Apr 19, 2021 0.4455 0.5500 0.4440 0.4560 94,009 +0.00(+0.22%)
Apr 16, 2021 0.4500 0.4666 0.4500 0.4550 259,300 -0.00(-0.87%)
Apr 15, 2021 0.4500 0.4848 0.4500 0.4590 203,258 -0.00(-0.22%)
Apr 14, 2021 0.4600 0.4723 0.4337 0.4600 314,937 -0.00(-0.28%)
Apr 13, 2021 0.4625 0.4801 0.4550 0.4613 53,793 -0.00(-0.80%)
Apr 12, 2021 0.5137 0.5160 0.4549 0.4650 169,788 -0.04(-8.82%)
Apr 09, 2021 0.4765 0.5100 0.4762 0.5100 183,600 +0.02(+4.96%)
Apr 08, 2021 0.4550 0.4950 0.4523 0.4859 390,984 +0.02(+3.80%)
Apr 07, 2021 0.4540 0.4955 0.4540 0.4681 212,662 -0.01(-1.49%)
Apr 06, 2021 0.4900 0.4907 0.4700 0.4752 327,674 -0.02(-3.61%)
Apr 05, 2021 0.5000 0.5077 0.4845 0.4930 190,675 -0.01(-1.40%)
Apr 01, 2021 0.5039 0.5182 0.5000 0.5000 73,300 +0.00(+0.00%)
Mar 31, 2021 0.4850 0.5049 0.4768 0.5000 198,685 +0.03(+5.26%)
Mar 30, 2021 0.4975 0.4975 0.4506 0.4750 160,298 -0.01(-1.25%)
Mar 29, 2021 0.5065 0.5310 0.4717 0.4810 337,434 -0.00(-0.19%)
Mar 26, 2021 0.4600 0.5095 0.4600 0.4819 591,200 -0.02(-3.62%)
Mar 25, 2021 0.5200 0.5360 0.4866 0.5000 520,465 -0.02(-3.10%)
Mar 24, 2021 0.5560 0.5560 0.5160 0.5160 238,218 -0.01(-2.64%)
Mar 23, 2021 0.5100 0.5650 0.5100 0.5300 321,718 -0.02(-3.64%)
Mar 22, 2021 0.6000 0.6000 0.5500 0.5500 127,262 -0.01(-1.40%)
Mar 19, 2021 0.5467 0.5760 0.5340 0.5578 115,700 +0.00(+0.80%)
Mar 18, 2021 0.5446 0.5862 0.5438 0.5534 907,205 +0.01(+0.93%)
Mar 17, 2021 0.5600 0.5600 0.5339 0.5483 355,303 -0.01(-1.30%)
Mar 16, 2021 0.5471 0.5699 0.5382 0.5555 335,476 +0.01(+0.94%)
Mar 15, 2021 0.5350 0.6010 0.5350 0.5503 204,032 -0.02(-3.46%)
Mar 12, 2021 0.5210 0.5796 0.5100 0.5700 326,400 +0.05(+8.67%)
Mar 11, 2021 0.5350 0.5500 0.5130 0.5245 213,390 -0.01(-1.72%)
Mar 10, 2021 0.5400 0.5800 0.5150 0.5337 294,387 -0.01(-2.61%)
Mar 09, 2021 0.5475 0.5600 0.5260 0.5480 243,043 +0.02(+3.26%)
Mar 08, 2021 0.5130 0.5469 0.5100 0.5307 270,177 +0.02(+2.93%)
Mar 05, 2021 0.5100 0.5620 0.5025 0.5156 384,600 -0.01(-1.57%)
Mar 04, 2021 0.5500 0.5747 0.5200 0.5238 416,283 -0.04(-6.70%)
Mar 03, 2021 0.5500 0.5892 0.5500 0.5614 330,853 -0.00(-0.58%)
Mar 02, 2021 0.6050 0.6111 0.5647 0.5647 241,439 -0.02(-2.84%)
Mar 01, 2021 0.5455 0.5850 0.5250 0.5812 223,461 +0.05(+9.66%)
Feb 26, 2021 0.5630 0.5700 0.5295 0.5300 461,600 -0.04(-6.31%)
Feb 25, 2021 0.6200 0.6200 0.5600 0.5657 409,388 -0.03(-5.21%)
Feb 24, 2021 0.5930 0.6000 0.5709 0.5968 339,203 +0.00(+0.64%)
Feb 23, 2021 0.6270 0.6390 0.5508 0.5930 554,898 -0.02(-3.03%)
Feb 22, 2021 0.6440 0.6600 0.5900 0.6115 593,317 -0.04(-5.72%)
Feb 19, 2021 0.6050 0.6761 0.6000 0.6486 965,600 +0.05(+8.43%)
Feb 18, 2021 0.6295 0.6543 0.5910 0.5982 709,268 -0.04(-6.53%)
Feb 17, 2021 0.6650 0.7070 0.6300 0.6400 1,277,440 -0.12(-15.50%)
Feb 16, 2021 0.7764 0.7852 0.7200 0.7574 754,909 +0.03(+3.61%)
Feb 12, 2021 0.7725 0.8206 0.6935 0.7310 1,353,500 -0.07(-8.51%)
Feb 11, 2021 1.050 1.070 0.7900 0.7990 1,996,113 -0.20(-20.08%)
Feb 10, 2021 0.9511 1.010 0.8600 0.9998 1,924,820 +0.14(+16.36%)
Feb 09, 2021 0.6984 0.9028 0.6984 0.8592 2,035,904 +0.13(+17.67%)
Feb 08, 2021 0.7190 0.7380 0.6800 0.7302 614,350 +0.04(+5.83%)
Feb 05, 2021 0.7089 0.7200 0.6801 0.6900 353,100 -0.01(-1.15%)
Feb 04, 2021 0.6780 0.7000 0.6500 0.6980 422,839 +0.02(+3.65%)
Feb 03, 2021 0.6537 0.6854 0.6302 0.6734 661,335 +0.05(+8.26%)
Feb 02, 2021 0.5800 0.6400 0.5720 0.6220 583,604 +0.06(+11.07%)
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.