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 (%)
Apr 29, 2022 0.0859 0.0869 0.0782 0.0782 20,708 -0.01(-7.24%)
Apr 28, 2022 0.0690 0.0843 0.0690 0.0843 20,282 +0.01(+8.49%)
Apr 27, 2022 0.0800 0.0817 0.0777 0.0777 98,369 -0.00(-4.55%)
Apr 26, 2022 0.0805 0.0880 0.0774 0.0814 77,944 -0.00(-5.46%)
Apr 25, 2022 0.0766 0.0861 0.0766 0.0861 67,490 +0.01(+7.62%)
Apr 22, 2022 0.0804 0.0864 0.0792 0.0800 43,301 -0.00(-2.91%)
Apr 21, 2022 0.0784 0.0855 0.0784 0.0824 26,431 +0.00(+1.73%)
Apr 20, 2022 0.0900 0.0900 0.0792 0.0810 19,594 -0.00(-4.14%)
Apr 19, 2022 0.0883 0.0883 0.0786 0.0845 39,264 +0.00(+4.32%)
Apr 18, 2022 0.0850 0.0871 0.0740 0.0810 36,705 -0.01(-6.90%)
Apr 14, 2022 0.0900 0.0925 0.0818 0.0870 376,602 -0.00(-1.02%)
Apr 13, 2022 0.0894 0.0894 0.0827 0.0879 58,523 +0.00(+2.21%)
Apr 12, 2022 0.0870 0.0895 0.0819 0.0860 96,455 -0.00(-2.05%)
Apr 11, 2022 0.0895 0.0895 0.0830 0.0878 65,316 -0.00(-1.24%)
Apr 08, 2022 0.0852 0.0889 0.0836 0.0889 53,110 +0.00(+4.34%)
Apr 07, 2022 0.0820 0.0924 0.0820 0.0852 45,185 -0.01(-7.79%)
Apr 06, 2022 0.0843 0.0927 0.0839 0.0924 173,874 +0.00(+1.54%)
Apr 05, 2022 0.1050 0.1050 0.0900 0.0910 133,565 -0.00(-0.76%)
Apr 04, 2022 0.0897 0.0980 0.0897 0.0917 68,563 -0.00(-0.33%)
Apr 01, 2022 0.0975 0.1000 0.0919 0.0920 131,633 -0.01(-5.64%)
Mar 31, 2022 0.0922 0.0998 0.0917 0.0975 333,825 +0.00(+2.63%)
Mar 30, 2022 0.1030 0.1030 0.0925 0.0950 214,600 +0.00(+0.96%)
Mar 29, 2022 0.0781 0.0974 0.0781 0.0941 162,918 +0.01(+7.91%)
Mar 28, 2022 0.0853 0.0968 0.0836 0.0872 338,024 +0.00(+0.69%)
Mar 25, 2022 0.0899 0.0922 0.0800 0.0866 1,297,262 +0.01(+14.25%)
Mar 24, 2022 0.0701 0.0758 0.0679 0.0758 48,410 +0.00(+2.57%)
Mar 23, 2022 0.0744 0.0860 0.0739 0.0739 142,783 -0.00(-4.27%)
Mar 22, 2022 0.0682 0.0800 0.0668 0.0772 120,397 +0.01(+16.79%)
Mar 21, 2022 0.0606 0.0700 0.0516 0.0661 106,958 -0.00(-5.57%)
Mar 18, 2022 0.0721 0.0757 0.0700 0.0700 194,876 -0.00(-4.11%)
Mar 17, 2022 0.0702 0.0748 0.0702 0.0730 67,593 +0.00(+4.14%)
Mar 16, 2022 0.0800 0.0800 0.0699 0.0701 53,130 -0.00(-2.64%)
Mar 15, 2022 0.0779 0.0789 0.0720 0.0720 109,573 -0.01(-11.33%)
Mar 14, 2022 0.0760 0.0831 0.0760 0.0812 31,156 +0.00(+2.65%)
Mar 11, 2022 0.0786 0.0849 0.0761 0.0791 81,906 -0.00(-1.62%)
Mar 10, 2022 0.0780 0.0850 0.0760 0.0804 23,144 -0.00(-1.11%)
Mar 09, 2022 0.0780 0.0866 0.0760 0.0813 59,744 -0.00(-4.35%)
Mar 08, 2022 0.0827 0.0850 0.0802 0.0850 29,427 +0.00(+4.55%)
Mar 07, 2022 0.0920 0.0920 0.0813 0.0813 75,123 -0.01(-6.23%)
Mar 04, 2022 0.0900 0.0900 0.0825 0.0867 25,237 +0.00(+2.12%)
Mar 03, 2022 0.0840 0.0890 0.0840 0.0849 4,221 -0.00(-3.96%)
Mar 02, 2022 0.0953 0.0988 0.0825 0.0884 116,261 -0.00(-3.91%)
Mar 01, 2022 0.0900 0.0952 0.0890 0.0920 58,946 +0.00(+4.43%)
Feb 28, 2022 0.0849 0.0885 0.0849 0.0881 10,701 -0.00(-2.22%)
Feb 25, 2022 0.1000 0.0961 0.0901 0.0901 103,995 +0.00(+4.89%)
Feb 24, 2022 0.0871 0.0910 0.0825 0.0859 78,284 -0.00(-2.72%)
Feb 23, 2022 0.0850 0.0950 0.0850 0.0883 220,200 -0.00(-1.23%)
Feb 22, 2022 0.1000 0.1018 0.0893 0.0894 185,187 -0.01(-7.74%)
Feb 18, 2022 0.0969 0 -0.00(-0.62%)
Feb 17, 2022 0.1015 0.1026 0.0975 0.0975 61,870 -0.00(-4.69%)
Feb 16, 2022 0.1010 0.1030 0.1010 0.1023 37,143 +0.00(+2.30%)
Feb 15, 2022 0.1200 0.1200 0.0985 0.1000 278,903 -0.01(-11.50%)
Feb 14, 2022 0.1040 0.1160 0.1040 0.1130 135,522 +0.00(+2.45%)
Feb 11, 2022 0.0960 0.1143 0.0960 0.1103 138,758 +0.00(+4.65%)
Feb 10, 2022 0.0940 0.1156 0.0930 0.1054 104,355 +0.01(+8.77%)
Feb 09, 2022 0.0950 0.0993 0.0917 0.0969 319,192 +0.01(+6.72%)
Feb 08, 2022 0.0873 0.0993 0.0871 0.0908 180,564 +0.01(+10.06%)
Feb 07, 2022 0.0852 0.0874 0.0820 0.0825 76,960 +0.00(+0.00%)
Feb 04, 2022 0.0830 0.0858 0.0779 0.0825 167,528 +0.00(+3.13%)
Feb 03, 2022 0.0800 0.0789 0.0800 258,724 -0.00(-4.65%)
Feb 02, 2022 0.0801 0.0876 0.0800 0.0839 75,409 +0.00(+1.33%)
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.