Aleafia Health Inc (OP: ALEAF )

0.2930 USD +0.0013 (+0.45%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 0.3255 0.3319 0.3201 0.3255 156,305 -0.01(-1.72%)
Jun 29, 2021 0.3400 0.3487 0.3309 0.3312 167,321 -0.02(-5.05%)
Jun 28, 2021 0.3400 0.3720 0.3400 0.3488 141,211 -0.01(-1.75%)
Jun 25, 2021 0.3650 0.3650 0.3498 0.3550 88,070 +0.01(+1.43%)
Jun 24, 2021 0.3400 0.3500 0.3309 0.3500 138,976 +0.03(+7.86%)
Jun 23, 2021 0.3480 0.3480 0.3215 0.3245 77,372 -0.00(-0.25%)
Jun 22, 2021 0.3275 0.3400 0.3120 0.3253 110,453 +0.00(+0.09%)
Jun 21, 2021 0.3333 0.3399 0.3207 0.3250 97,382 -0.00(-1.28%)
Jun 18, 2021 0.3300 0.3406 0.3283 0.3292 116,861 -0.01(-3.23%)
Jun 17, 2021 0.3500 0.3500 0.3360 0.3402 168,941 -0.01(-2.16%)
Jun 16, 2021 0.3453 0.3630 0.3351 0.3477 141,674 +0.00(+0.78%)
Jun 15, 2021 0.3458 0.3570 0.3417 0.3450 355,205 -0.01(-2.71%)
Jun 14, 2021 0.3665 0.3665 0.3500 0.3546 72,390 -0.00(-0.08%)
Jun 11, 2021 0.3581 0.3650 0.3459 0.3549 150,802 -0.00(-0.36%)
Jun 10, 2021 0.3600 0.3830 0.3550 0.3562 28,884 +0.00(+0.62%)
Jun 09, 2021 0.3760 0.3760 0.3500 0.3540 486,666 -0.01(-2.43%)
Jun 08, 2021 0.3685 0.3970 0.3590 0.3628 87,136 -0.00(-1.14%)
Jun 07, 2021 0.3516 0.3694 0.3516 0.3670 117,073 +0.01(+1.49%)
Jun 04, 2021 0.3800 0.3880 0.3557 0.3616 148,242 -0.01(-1.74%)
Jun 03, 2021 0.3495 0.3761 0.3490 0.3680 134,393 +0.01(+1.83%)
Jun 02, 2021 0.3290 0.3760 0.3290 0.3614 76,658 +0.00(+0.92%)
Jun 01, 2021 0.3800 0.3850 0.3475 0.3581 174,592 -0.02(-5.01%)
May 28, 2021 0.3419 0.3851 0.3393 0.3770 560,812 +0.03(+8.71%)
May 27, 2021 0.3500 0.3538 0.3430 0.3468 116,499 -0.01(-2.39%)
May 26, 2021 0.3521 0.3562 0.3400 0.3553 92,584 +0.01(+1.51%)
May 25, 2021 0.3450 0.3570 0.3252 0.3500 180,085 +0.01(+1.45%)
May 24, 2021 0.3200 0.3660 0.2860 0.3450 183,976 +0.02(+5.57%)
May 21, 2021 0.3200 0.3285 0.3200 0.3268 109,580 +0.00(+0.18%)
May 20, 2021 0.3272 0.3332 0.3200 0.3262 132,562 -0.00(-0.34%)
May 19, 2021 0.3200 0.3394 0.3200 0.3273 73,725 -0.00(-0.37%)
May 18, 2021 0.3250 0.3340 0.3200 0.3285 117,351 +0.00(+1.08%)
May 17, 2021 0.3200 0.3398 0.3200 0.3250 250,123 -0.01(-2.96%)
May 14, 2021 0.3300 0.3439 0.3222 0.3349 223,575 +0.00(+0.84%)
May 13, 2021 0.3500 0.3980 0.3200 0.3321 804,434 -0.01(-3.12%)
May 12, 2021 0.3400 0.3795 0.3400 0.3428 387,767 -0.03(-7.35%)
May 11, 2021 0.3610 0.3900 0.3284 0.3700 1,218,824 -0.05(-11.16%)
May 10, 2021 0.4300 0.4580 0.4124 0.4165 127,074 -0.04(-8.28%)
May 07, 2021 0.4225 0.4570 0.4225 0.4541 171,780 +0.01(+3.20%)
May 06, 2021 0.4400 0.4500 0.4070 0.4400 120,031 +0.00(+0.00%)
May 05, 2021 0.4097 0.4405 0.3950 0.4400 76,736 +0.03(+6.05%)
May 04, 2021 0.4000 0.4261 0.4000 0.4149 136,678 -0.01(-1.87%)
May 03, 2021 0.4120 0.4540 0.4120 0.4228 128,657 +0.00(+0.12%)
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%)
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.