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 (%)
Sep 30, 2019 0.7680 0.7680 0.7150 0.7170 265,142 -0.02(-2.98%)
Sep 27, 2019 0.6995 0.7400 0.6950 0.7390 229,600 +0.04(+5.15%)
Sep 26, 2019 0.7050 0.7175 0.6910 0.7028 270,874 +0.00(+0.40%)
Sep 25, 2019 0.7200 0.7200 0.6819 0.7000 316,269 -0.01(-0.71%)
Sep 24, 2019 0.6800 0.7326 0.6800 0.7050 535,259 +0.03(+5.15%)
Sep 23, 2019 0.6980 0.7013 0.6500 0.6705 743,906 -0.03(-4.21%)
Sep 20, 2019 0.7000 0.7166 0.6824 0.7000 377,100 -0.01(-1.77%)
Sep 19, 2019 0.7334 0.7360 0.7000 0.7126 113,432 -0.01(-0.78%)
Sep 18, 2019 0.6900 0.7249 0.6861 0.7182 187,353 +0.01(+2.00%)
Sep 17, 2019 0.7205 0.7300 0.6839 0.7041 546,569 -0.03(-3.57%)
Sep 16, 2019 0.7297 0.7600 0.7137 0.7302 411,679 -0.02(-2.26%)
Sep 13, 2019 0.7274 0.7650 0.7120 0.7471 189,200 -0.00(-0.32%)
Sep 12, 2019 0.7500 0.7676 0.7400 0.7495 254,925 -0.01(-1.38%)
Sep 11, 2019 0.7645 0.7900 0.7600 0.7600 327,299 -0.02(-2.56%)
Sep 10, 2019 0.7880 0.7890 0.7700 0.7800 174,088 -0.01(-1.02%)
Sep 09, 2019 0.7835 0.8071 0.7692 0.7880 170,124 -0.00(-0.39%)
Sep 06, 2019 0.7900 0.8020 0.7691 0.7911 234,300 +0.00(+0.03%)
Sep 05, 2019 0.8090 0.8090 0.7579 0.7909 380,062 +0.01(+1.40%)
Sep 04, 2019 0.8011 0.8250 0.7694 0.7800 300,644 +0.00(+0.00%)
Sep 03, 2019 0.7671 0.7860 0.7320 0.7800 180,306 +0.02(+3.17%)
Aug 30, 2019 0.7592 0.7820 0.7412 0.7560 228,700 -0.00(-0.16%)
Aug 29, 2019 0.7950 0.7950 0.7400 0.7572 194,655 -0.00(-0.37%)
Aug 28, 2019 0.7465 0.7658 0.7350 0.7600 216,837 +0.01(+1.12%)
Aug 27, 2019 0.7900 0.7906 0.7431 0.7516 295,161 -0.04(-4.86%)
Aug 26, 2019 0.7686 0.7900 0.7420 0.7900 351,634 +0.02(+2.05%)
Aug 23, 2019 0.7701 0.8020 0.7594 0.7741 513,000 -0.03(-3.54%)
Aug 22, 2019 0.8300 0.8375 0.7645 0.8025 518,461 -0.02(-2.40%)
Aug 21, 2019 0.8000 0.8400 0.8000 0.8222 230,501 -0.01(-0.82%)
Aug 20, 2019 0.8500 0.8540 0.8130 0.8290 200,416 -0.01(-1.60%)
Aug 19, 2019 0.8675 0.8800 0.8341 0.8425 295,269 -0.01(-1.74%)
Aug 16, 2019 0.8200 0.8595 0.8189 0.8574 279,200 +0.03(+3.18%)
Aug 15, 2019 0.8740 0.8860 0.8268 0.8310 415,760 -0.03(-4.02%)
Aug 14, 2019 0.9200 0.9260 0.8560 0.8658 579,829 -0.05(-5.89%)
Aug 13, 2019 0.8890 0.9200 0.8585 0.9200 375,297 +0.05(+5.38%)
Aug 12, 2019 0.9142 0.9310 0.8562 0.8730 450,199 -0.03(-2.95%)
Aug 09, 2019 0.9240 0.9240 0.8800 0.8995 375,500 -0.01(-0.88%)
Aug 08, 2019 0.8440 0.9235 0.8380 0.9075 359,913 +0.06(+7.14%)
Aug 07, 2019 0.8500 0.8630 0.8180 0.8470 185,338 +0.01(+0.62%)
Aug 06, 2019 0.8866 0.9080 0.8276 0.8418 461,930 -0.07(-7.49%)
Aug 05, 2019 0.9400 0.9700 0.8801 0.9100 413,162 -0.03(-3.19%)
Aug 02, 2019 0.8230 0.9434 0.8093 0.9400 526,200 +0.13(+15.76%)
Aug 01, 2019 0.8061 0.8360 0.7950 0.8120 423,207 +0.02(+2.14%)
Jul 31, 2019 0.8195 0.8290 0.7716 0.7950 409,930 -0.02(-2.05%)
Jul 30, 2019 0.8198 0.8420 0.7962 0.8116 251,436 -0.02(-2.63%)
Jul 29, 2019 0.8740 0.8740 0.8181 0.8335 273,217 -0.01(-0.77%)
Jul 26, 2019 0.8477 0.8700 0.8300 0.8400 318,600 -0.01(-1.52%)
Jul 25, 2019 0.8535 0.8760 0.8410 0.8530 366,126 -0.01(-0.70%)
Jul 24, 2019 0.8486 0.8750 0.8400 0.8590 279,910 +0.01(+1.06%)
Jul 23, 2019 0.8600 0.8822 0.8424 0.8500 382,880 -0.03(-3.12%)
Jul 22, 2019 0.9090 0.9180 0.8700 0.8774 438,267 -0.02(-2.28%)
Jul 19, 2019 0.8680 0.9100 0.8680 0.8979 143,900 +0.01(+0.89%)
Jul 18, 2019 0.9200 0.9405 0.8665 0.8900 356,451 -0.03(-2.85%)
Jul 17, 2019 0.8918 0.9283 0.8918 0.9161 219,290 -0.00(-0.32%)
Jul 16, 2019 0.9500 0.9520 0.9045 0.9190 197,962 -0.01(-0.63%)
Jul 15, 2019 0.9350 0.9639 0.9067 0.9248 499,106 +0.03(+3.46%)
Jul 12, 2019 0.9440 0.9457 0.8845 0.8939 559,100 -0.02(-1.75%)
Jul 11, 2019 0.9400 0.9740 0.9000 0.9098 587,715 +0.01(+1.09%)
Jul 10, 2019 0.8600 0.9000 0.8490 0.9000 362,624 +0.04(+4.65%)
Jul 09, 2019 0.8945 0.8990 0.8475 0.8600 514,846 -0.04(-4.34%)
Jul 08, 2019 0.9700 0.9820 0.8730 0.8990 618,355 -0.05(-5.44%)
Jul 05, 2019 0.9380 0.9950 0.9334 0.9507 406,600 -0.05(-5.43%)
Jul 03, 2019 1.070 1.080 1.000 1.005 425,600 -0.04(-4.17%)
Jul 02, 2019 1.060 1.080 1.017 1.049 389,619 -0.02(-1.96%)
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.