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 29, 2020 0.4300 0.4407 0.4050 0.4253 262,200 -0.01(-3.34%)
May 28, 2020 0.4180 0.4632 0.4160 0.4400 212,374 -0.03(-6.28%)
May 27, 2020 0.4230 0.4702 0.4225 0.4695 308,930 +0.01(+2.96%)
May 26, 2020 0.4420 0.4859 0.4420 0.4560 198,987 -0.02(-3.70%)
May 22, 2020 0.4600 0.4897 0.4355 0.4735 230,200 +0.02(+5.08%)
May 21, 2020 0.4660 0.4660 0.4339 0.4506 106,355 -0.01(-1.12%)
May 20, 2020 0.4890 0.4890 0.4400 0.4557 206,427 -0.02(-3.56%)
May 19, 2020 0.4320 0.4850 0.4320 0.4725 301,634 +0.03(+6.18%)
May 18, 2020 0.3860 0.4786 0.3860 0.4450 370,395 +0.01(+1.78%)
May 15, 2020 0.4610 0.4610 0.4150 0.4372 277,100 -0.00(-0.30%)
May 14, 2020 0.4050 0.4500 0.3900 0.4385 764,177 -0.00(-0.75%)
May 13, 2020 0.5062 0.5300 0.4175 0.4418 1,054,526 -0.01(-1.82%)
May 12, 2020 0.4420 0.4765 0.4385 0.4500 507,666 +0.01(+1.12%)
May 11, 2020 0.4490 0.4490 0.4000 0.4450 764,923 -0.11(-20.25%)
May 08, 2020 0.5323 0.6160 0.5050 0.5580 1,138,600 +0.06(+11.09%)
May 07, 2020 0.4430 0.5060 0.4430 0.5023 485,672 +0.05(+11.92%)
May 06, 2020 0.4400 0.4574 0.4350 0.4488 199,780 +0.02(+4.37%)
May 05, 2020 0.4350 0.4384 0.4098 0.4300 399,816 +0.03(+7.23%)
May 04, 2020 0.3775 0.4079 0.3618 0.4010 250,717 +0.02(+6.23%)
May 01, 2020 0.3880 0.3880 0.3400 0.3775 133,400 -0.01(-1.92%)
Apr 30, 2020 0.3570 0.4035 0.3570 0.3849 139,929 +0.00(+0.10%)
Apr 29, 2020 0.3535 0.3850 0.3511 0.3845 185,763 +0.03(+8.22%)
Apr 28, 2020 0.3970 0.3970 0.3403 0.3553 253,200 -0.01(-3.97%)
Apr 27, 2020 0.3490 0.4001 0.3060 0.3700 707,111 +0.06(+20.33%)
Apr 24, 2020 0.2750 0.3200 0.2750 0.3075 540,500 +0.02(+5.31%)
Apr 23, 2020 0.2708 0.2974 0.2708 0.2920 236,033 +0.02(+5.45%)
Apr 22, 2020 0.2637 0.2800 0.2597 0.2769 146,700 +0.01(+4.49%)
Apr 21, 2020 0.2700 0.2830 0.2475 0.2650 131,201 +0.00(+0.00%)
Apr 20, 2020 0.2470 0.2810 0.2440 0.2650 176,607 +0.01(+2.59%)
Apr 17, 2020 0.2734 0.2734 0.2500 0.2583 405,600 +0.01(+4.41%)
Apr 16, 2020 0.2663 0.2663 0.2448 0.2474 113,511 -0.01(-3.92%)
Apr 15, 2020 0.2380 0.2602 0.2380 0.2575 69,519 -0.01(-2.28%)
Apr 14, 2020 0.2510 0.2635 0.2454 0.2635 197,096 +0.01(+4.15%)
Apr 13, 2020 0.2400 0.2620 0.2400 0.2530 465,850 +0.00(+1.20%)
Apr 09, 2020 0.2510 0.2690 0.2330 0.2500 192,400 +0.00(+0.00%)
Apr 08, 2020 0.2545 0.2610 0.2401 0.2500 172,425 -0.01(-2.53%)
Apr 07, 2020 0.2700 0.2700 0.2501 0.2565 255,871 -0.00(-1.42%)
Apr 06, 2020 0.2716 0.2716 0.2401 0.2602 136,496 -0.00(-1.10%)
Apr 03, 2020 0.2700 0.2920 0.2520 0.2631 125,700 -0.00(-0.83%)
Apr 02, 2020 0.2600 0.2809 0.2520 0.2653 163,208 +0.00(+0.87%)
Apr 01, 2020 0.2850 0.2850 0.2600 0.2630 136,189 -0.02(-6.84%)
Mar 31, 2020 0.2600 0.3000 0.2600 0.2823 92,382 +0.01(+2.99%)
Mar 30, 2020 0.2600 0.3030 0.2600 0.2741 281,323 -0.02(-5.48%)
Mar 27, 2020 0.2957 0.3199 0.2600 0.2900 609,400 +0.01(+2.29%)
Mar 26, 2020 0.2700 0.3189 0.2480 0.2835 662,000 +0.03(+10.74%)
Mar 25, 2020 0.2262 0.2600 0.2200 0.2560 361,596 +0.02(+8.02%)
Mar 24, 2020 0.2300 0.2560 0.2195 0.2370 208,862 +0.01(+5.99%)
Mar 23, 2020 0.2400 0.2437 0.1990 0.2236 551,830 -0.03(-11.09%)
Mar 20, 2020 0.2710 0.2962 0.2450 0.2515 338,100 -0.01(-3.27%)
Mar 19, 2020 0.2190 0.2741 0.2190 0.2600 517,580 +0.01(+3.59%)
Mar 18, 2020 0.2750 0.3300 0.2200 0.2510 1,514,090 -0.08(-23.27%)
Mar 17, 2020 0.3500 0.3700 0.3141 0.3271 346,350 -0.00(-0.91%)
Mar 16, 2020 0.3630 0.3630 0.2810 0.3301 316,042 +0.00(+1.01%)
Mar 13, 2020 0.2680 0.3268 0.2590 0.3268 672,900 +0.06(+21.94%)
Mar 12, 2020 0.2654 0.2930 0.2395 0.2680 626,253 -0.04(-12.59%)
Mar 11, 2020 0.3128 0.3261 0.2952 0.3066 256,865 -0.01(-4.19%)
Mar 10, 2020 0.4050 0.4050 0.3030 0.3200 308,242 -0.01(-3.99%)
Mar 09, 2020 0.3265 0.3799 0.2983 0.3333 420,756 -0.05(-12.29%)
Mar 06, 2020 0.3900 0.4000 0.3750 0.3800 172,400 -0.01(-3.31%)
Mar 05, 2020 0.3860 0.4097 0.3700 0.3930 244,209 -0.01(-3.15%)
Mar 04, 2020 0.3760 0.4078 0.3510 0.4058 238,587 +0.03(+8.21%)
Mar 03, 2020 0.3700 0.3940 0.3700 0.3750 128,975 +0.01(+1.65%)
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.