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 (%)
Jun 30, 2020 0.3595 0.3700 0.3567 0.3700 47,920 +0.01(+2.07%)
Jun 29, 2020 0.3350 0.3755 0.3350 0.3625 67,585 +0.00(+0.42%)
Jun 26, 2020 0.3808 0.3928 0.3573 0.3610 319,100 -0.03(-7.96%)
Jun 25, 2020 0.3887 0.4200 0.3565 0.3922 551,025 +0.03(+7.54%)
Jun 24, 2020 0.3527 0.3765 0.3376 0.3647 274,140 +0.00(+1.31%)
Jun 23, 2020 0.3600 0.3753 0.3500 0.3600 186,875 +0.00(+0.42%)
Jun 22, 2020 0.3520 0.3800 0.3520 0.3585 115,062 -0.01(-3.76%)
Jun 19, 2020 0.3634 0.3800 0.3633 0.3725 186,400 -0.01(-1.95%)
Jun 18, 2020 0.3670 0.3889 0.3655 0.3799 99,824 +0.01(+2.65%)
Jun 17, 2020 0.3955 0.3955 0.3700 0.3701 77,079 -0.02(-4.76%)
Jun 16, 2020 0.3600 0.3900 0.3600 0.3886 201,079 -0.00(-0.08%)
Jun 15, 2020 0.3770 0.3942 0.3639 0.3889 340,160 -0.02(-5.15%)
Jun 12, 2020 0.3940 0.4311 0.3820 0.4100 305,200 +0.00(+0.00%)
Jun 11, 2020 0.4050 0.4180 0.3775 0.4100 391,510 +0.01(+2.65%)
Jun 10, 2020 0.3921 0.4080 0.3820 0.3994 333,813 +0.00(+1.11%)
Jun 09, 2020 0.3830 0.4183 0.3830 0.3950 220,176 -0.02(-4.68%)
Jun 08, 2020 0.3990 0.4312 0.3982 0.4144 395,540 +0.00(+1.07%)
Jun 05, 2020 0.3950 0.4150 0.3900 0.4100 281,500 +0.00(+1.23%)
Jun 04, 2020 0.3880 0.4177 0.3880 0.4050 149,682 +0.00(+0.47%)
Jun 03, 2020 0.4475 0.4475 0.4020 0.4031 118,285 -0.02(-4.02%)
Jun 02, 2020 0.4402 0.4403 0.4100 0.4200 127,095 -0.01(-2.33%)
Jun 01, 2020 0.3890 0.4300 0.3890 0.4300 164,274 +0.00(+1.11%)
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%)
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.