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 (%)
Nov 30, 2022 0.0480 0.0560 0.0480 0.0543 91,878 +0.00(+5.44%)
Nov 29, 2022 0.0514 0.0560 0.0514 0.0515 81,865 +0.00(+0.00%)
Nov 28, 2022 0.0480 0.0565 0.0480 0.0515 66,628 -0.01(-8.85%)
Nov 25, 2022 0.0500 0.0573 0.0500 0.0565 57,997 -0.00(-0.70%)
Nov 23, 2022 0.0650 0.0650 0.0515 0.0569 139,841 -0.00(-3.56%)
Nov 22, 2022 0.0480 0.0645 0.0480 0.0590 212,405 +0.00(+0.51%)
Nov 21, 2022 0.0512 0.0615 0.0512 0.0587 12,163 -0.00(-6.08%)
Nov 18, 2022 0.0625 0.0635 0.0560 0.0625 88,817 +0.00(+2.80%)
Nov 17, 2022 0.0600 0.0638 0.0561 0.0608 32,274 -0.00(-1.14%)
Nov 16, 2022 0.0610 0.0646 0.0591 0.0615 57,076 -0.00(-6.25%)
Nov 15, 2022 0.0639 0.0683 0.0639 0.0656 111,329 +0.01(+8.61%)
Nov 14, 2022 0.0550 0.0650 0.0550 0.0604 51,426 -0.00(-7.08%)
Nov 11, 2022 0.0647 0.0720 0.0594 0.0650 135,515 +0.01(+8.70%)
Nov 10, 2022 0.0593 0.0663 0.0591 0.0598 130,695 -0.00(-3.70%)
Nov 09, 2022 0.0680 0.0680 0.0550 0.0621 80,256 +0.01(+8.95%)
Nov 08, 2022 0.0553 0.0582 0.0553 0.0570 20,665 +0.00(+3.83%)
Nov 07, 2022 0.0612 0.0643 0.0547 0.0549 161,586 -0.00(-1.96%)
Nov 04, 2022 0.0542 0.0601 0.0542 0.0560 112,282 +0.01(+11.11%)
Nov 03, 2022 0.0557 0.0557 0.0504 0.0504 50,876 -0.01(-10.00%)
Nov 02, 2022 0.0480 0.0593 0.0461 0.0560 1,624,953 +0.01(+26.98%)
Nov 01, 2022 0.0394 0.0454 0.0350 0.0441 25,618 +0.00(+11.65%)
Oct 31, 2022 0.0355 0.0450 0.0355 0.0395 25,009 -0.00(-8.14%)
Oct 28, 2022 0.0400 0.0430 0.0370 0.0430 25,109 +0.00(+10.26%)
Oct 27, 2022 0.0390 0.0390 0.0364 0.0390 60,117 +0.00(+0.78%)
Oct 26, 2022 0.0350 0.0395 0.0350 0.0387 86,305 +0.00(+7.20%)
Oct 25, 2022 0.0261 0.0406 0.0261 0.0361 33,544 +0.00(+0.84%)
Oct 21, 2022 0.0358 72 +0.00(+8.48%)
Oct 20, 2022 0.0321 0.0390 0.0321 0.0330 21,946 -0.00(-10.57%)
Oct 19, 2022 0.0378 0.0378 0.0330 0.0369 21,185 +0.00(+8.53%)
Oct 18, 2022 0.0322 0.0369 0.0321 0.0340 19,850 -0.00(-3.68%)
Oct 17, 2022 0.0320 0.0357 0.0320 0.0353 9,983 +0.00(+1.44%)
Oct 14, 2022 0.0270 0.0377 0.0270 0.0348 11,622 -0.00(-1.97%)
Oct 13, 2022 0.0362 0.0362 0.0317 0.0355 42,469 -0.00(-12.13%)
Oct 12, 2022 0.0344 0.0404 0.0325 0.0404 18,218 +0.01(+26.65%)
Oct 11, 2022 0.0370 0.0405 0.0319 0.0319 33,384 -0.01(-17.78%)
Oct 10, 2022 0.0351 0.0396 0.0351 0.0388 14,993 +0.00(+0.78%)
Oct 07, 2022 0.0400 0.0407 0.0359 0.0385 1,173,318 +0.01(+22.61%)
Oct 06, 2022 0.0300 0.0328 0.0300 0.0314 205,348 +0.00(+1.29%)
Oct 05, 2022 0.0330 0.0336 0.0300 0.0310 27,986 -0.00(-3.13%)
Oct 04, 2022 0.0337 0.0338 0.0288 0.0320 17,356 -0.00(-5.04%)
Oct 03, 2022 0.0274 0.0400 0.0274 0.0337 64,865 -0.00(-0.88%)
Sep 30, 2022 0.0325 0.0400 0.0266 0.0340 102,540 -0.00(-4.76%)
Sep 29, 2022 0.0356 0.0400 0.0356 0.0357 10,219 -0.00(-1.11%)
Sep 28, 2022 0.0359 0.0361 0.0359 0.0361 12,845 +0.00(+0.56%)
Sep 27, 2022 0.0351 0.0400 0.0351 0.0359 37,093 -0.00(-10.25%)
Sep 26, 2022 0.0356 0.0403 0.0356 0.0400 92,501 +0.00(+0.00%)
Sep 23, 2022 0.0425 0.0425 0.0399 0.0400 5,818 +0.00(+0.00%)
Sep 22, 2022 0.0400 0.0470 0.0400 0.0400 60,001 -0.00(-9.30%)
Sep 21, 2022 0.0429 0.0453 0.0400 0.0441 60,077 +0.00(+2.56%)
Sep 20, 2022 0.0450 0.0472 0.0430 0.0430 47,496 -0.00(-6.52%)
Sep 19, 2022 0.0475 0.0495 0.0450 0.0460 192,227 -0.00(-4.76%)
Sep 16, 2022 0.0488 0.0496 0.0450 0.0483 36,307 -0.00(-3.40%)
Sep 15, 2022 0.0520 0.0536 0.0488 0.0500 26,409 +0.00(+0.00%)
Sep 14, 2022 0.0517 0.0538 0.0488 0.0500 22,902 +0.00(+0.40%)
Sep 13, 2022 0.0489 0.0540 0.0489 0.0498 28,934 -0.00(-4.78%)
Sep 12, 2022 0.0450 0.0546 0.0450 0.0523 26,813 +0.00(+0.58%)
Sep 09, 2022 0.0500 0.0544 0.0451 0.0520 86,067 +0.00(+4.00%)
Sep 08, 2022 0.0463 0.0541 0.0463 0.0500 69,942 +0.00(+0.00%)
Sep 07, 2022 0.0479 0.0521 0.0479 0.0500 19,181 -0.00(-1.77%)
Sep 06, 2022 0.0514 0.0538 0.0487 0.0509 21,433 +0.00(+1.80%)
Sep 02, 2022 0.0444 0.0500 0.0444 0.0500 91,942 +0.00(+0.00%)
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.