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 (%)
May 31, 2019 1.100 1.120 1.050 1.070 640,800 -0.03(-2.73%)
May 30, 2019 1.145 1.150 1.090 1.100 187,864 -0.02(-1.82%)
May 29, 2019 1.180 1.180 1.070 1.120 286,994 -0.01(-0.85%)
May 28, 2019 1.140 1.180 1.117 1.130 317,555 -0.05(-4.24%)
May 24, 2019 1.200 1.200 1.120 1.180 303,100 +0.03(+2.61%)
May 23, 2019 1.220 1.250 1.130 1.150 410,461 -0.07(-5.75%)
May 22, 2019 1.250 1.280 1.209 1.220 448,968 -0.01(-0.80%)
May 21, 2019 1.250 1.250 1.200 1.230 757,706 -0.01(-0.81%)
May 20, 2019 1.215 1.250 1.200 1.240 271,360 +0.03(+2.48%)
May 17, 2019 1.150 1.230 1.150 1.210 343,700 +0.04(+3.42%)
May 16, 2019 1.218 1.220 1.170 1.170 320,287 -0.04(-3.62%)
May 15, 2019 1.198 1.260 1.150 1.214 596,529 -0.00(-0.06%)
May 14, 2019 1.240 1.300 1.210 1.215 429,963 -0.03(-2.32%)
May 13, 2019 1.320 1.330 1.230 1.244 658,258 -0.07(-4.99%)
May 10, 2019 1.280 1.323 1.220 1.309 1,771,400 +0.04(+3.32%)
May 09, 2019 1.300 1.330 1.230 1.267 833,209 +0.03(+2.18%)
May 08, 2019 1.350 1.375 1.195 1.240 870,582 -0.04(-2.96%)
May 07, 2019 1.250 1.311 1.220 1.278 1,155,819 +0.06(+4.90%)
May 06, 2019 1.040 1.220 0.9900 1.218 1,317,603 +0.19(+18.97%)
May 03, 2019 1.035 1.060 0.9935 1.024 397,300 -0.02(-1.56%)
May 02, 2019 1.055 1.100 0.9979 1.040 806,776 -0.03(-2.80%)
May 01, 2019 1.130 1.153 1.066 1.070 640,558 -0.06(-5.31%)
Apr 30, 2019 1.180 1.200 1.096 1.130 690,610 -0.04(-3.29%)
Apr 29, 2019 1.170 1.250 1.124 1.169 790,679 -0.02(-1.81%)
Apr 26, 2019 1.200 1.210 1.162 1.190 308,600 +0.00(+0.06%)
Apr 25, 2019 1.230 1.247 1.159 1.189 669,036 -0.03(-2.52%)
Apr 24, 2019 1.280 1.280 1.197 1.220 544,592 -0.03(-2.67%)
Apr 23, 2019 1.350 1.360 1.247 1.254 682,032 -0.07(-5.04%)
Apr 22, 2019 1.330 1.390 1.310 1.320 770,973 -0.02(-1.46%)
Apr 18, 2019 1.260 1.350 1.250 1.339 880,600 +0.11(+8.90%)
Apr 17, 2019 1.192 1.233 1.150 1.230 481,793 +0.09(+7.89%)
Apr 16, 2019 1.170 1.250 1.135 1.140 711,952 -0.02(-1.72%)
Apr 15, 2019 1.251 1.275 1.130 1.160 840,633 -0.09(-7.10%)
Apr 12, 2019 1.270 1.306 1.248 1.249 343,800 -0.01(-0.90%)
Apr 11, 2019 1.295 1.330 1.237 1.260 570,836 -0.03(-2.33%)
Apr 10, 2019 1.280 1.338 1.250 1.290 386,521 -0.05(-3.73%)
Apr 09, 2019 1.330 1.360 1.235 1.340 787,224 +0.01(+0.49%)
Apr 08, 2019 1.405 1.440 1.320 1.333 769,690 -0.08(-5.77%)
Apr 05, 2019 1.423 1.460 1.390 1.415 311,400 -0.01(-0.83%)
Apr 04, 2019 1.418 1.450 1.403 1.427 292,774 +0.02(+1.55%)
Apr 03, 2019 1.414 1.450 1.398 1.405 504,379 -0.01(-1.06%)
Apr 02, 2019 1.400 1.423 1.387 1.420 384,570 +0.01(+0.48%)
Apr 01, 2019 1.490 1.490 1.350 1.413 667,984 -0.01(-0.48%)
Mar 29, 2019 1.464 1.470 1.400 1.420 428,500 -0.03(-2.07%)
Mar 28, 2019 1.500 1.500 1.410 1.450 369,946 -0.05(-3.55%)
Mar 27, 2019 1.517 1.570 1.430 1.503 552,836 +0.01(+0.35%)
Mar 26, 2019 1.448 1.550 1.300 1.498 957,541 +0.05(+3.72%)
Mar 25, 2019 1.560 1.575 1.409 1.444 1,196,049 -0.12(-7.40%)
Mar 22, 2019 1.640 1.650 1.548 1.560 828,600 -0.08(-4.90%)
Mar 21, 2019 1.710 1.790 1.613 1.640 707,223 -0.06(-3.53%)
Mar 20, 2019 1.824 1.880 1.655 1.700 788,697 -0.10(-5.56%)
Mar 19, 2019 1.731 1.832 1.680 1.800 986,105 +0.09(+5.26%)
Mar 18, 2019 1.727 1.780 1.674 1.710 665,613 +0.01(+0.78%)
Mar 15, 2019 1.760 1.760 1.667 1.697 515,800 -0.01(-0.78%)
Mar 14, 2019 1.646 1.730 1.620 1.710 533,136 +0.05(+3.01%)
Mar 13, 2019 1.690 1.720 1.616 1.660 521,168 -0.03(-1.78%)
Mar 12, 2019 1.790 1.790 1.670 1.690 282,001 -0.01(-0.59%)
Mar 11, 2019 1.770 1.770 1.680 1.700 297,742 -0.01(-0.58%)
Mar 08, 2019 1.750 1.750 1.650 1.710 292,000 -0.02(-1.07%)
Mar 07, 2019 1.755 1.810 1.680 1.728 470,490 -0.00(-0.09%)
Mar 06, 2019 1.835 1.880 1.705 1.730 328,050 -0.11(-5.94%)
Mar 05, 2019 1.721 1.840 1.680 1.839 437,920 +0.10(+5.90%)
Mar 04, 2019 1.808 1.860 1.690 1.737 696,211 -0.06(-3.15%)
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.