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 (%)
Jul 29, 2022 0.0455 0.0553 0.0455 0.0553 20,015 +0.00(+9.72%)
Jul 28, 2022 0.0499 0.0561 0.0477 0.0504 90,219 -0.00(-0.59%)
Jul 27, 2022 0.0440 0.0555 0.0440 0.0507 41,534 -0.00(-5.41%)
Jul 26, 2022 0.0500 0.0536 0.0500 0.0536 4,626 +0.00(+7.20%)
Jul 25, 2022 0.0500 0.0562 0.0490 0.0500 91,947 -0.01(-14.97%)
Jul 22, 2022 0.0493 0.0590 0.0493 0.0588 13,388 +0.01(+16.21%)
Jul 21, 2022 0.0584 0.0584 0.0503 0.0506 15,738 -0.00(-5.77%)
Jul 20, 2022 0.0490 0.0588 0.0490 0.0537 66,307 +0.00(+6.97%)
Jul 19, 2022 0.0525 0.0550 0.0485 0.0502 42,141 -0.00(-4.20%)
Jul 18, 2022 0.0420 0.0542 0.0420 0.0524 94,069 -0.00(-3.68%)
Jul 15, 2022 0.0500 0.0548 0.0500 0.0544 23,700 +0.00(+9.90%)
Jul 14, 2022 0.0521 0.0521 0.0495 0.0495 16,807 -0.00(-4.99%)
Jul 13, 2022 0.0499 0.0539 0.0499 0.0521 16,973 -0.00(-2.98%)
Jul 12, 2022 0.0450 0.0538 0.0450 0.0537 34,305 +0.00(+2.68%)
Jul 11, 2022 0.0450 0.0586 0.0450 0.0523 42,545 +0.00(+4.18%)
Jul 08, 2022 0.0586 0.0586 0.0502 0.0502 137,382 -0.00(-8.06%)
Jul 07, 2022 0.0551 0.0611 0.0510 0.0546 84,415 -0.00(-0.73%)
Jul 06, 2022 0.0550 0.0585 0.0550 0.0550 36,712 +0.00(+0.92%)
Jul 05, 2022 0.0571 0.0600 0.0545 0.0545 138,445 +0.00(+0.18%)
Jul 01, 2022 0.0530 0.0611 0.0530 0.0544 36,318 +0.00(+0.00%)
Jun 30, 2022 0.0543 0.0632 0.0543 0.0544 121,315 -0.01(-14.06%)
Jun 29, 2022 0.0635 0.0670 0.0550 0.0633 36,925 +0.00(+0.32%)
Jun 28, 2022 0.0591 0.0669 0.0591 0.0631 215,956 +0.01(+18.39%)
Jun 27, 2022 0.0517 0.0592 0.0500 0.0533 226,059 +0.00(+2.50%)
Jun 24, 2022 0.0500 0.0550 0.0500 0.0520 51,077 -0.00(-1.52%)
Jun 23, 2022 0.0510 0.0550 0.0501 0.0528 177,178 -0.00(-3.30%)
Jun 22, 2022 0.0500 0.0583 0.0500 0.0546 175,357 +0.00(+5.00%)
Jun 21, 2022 0.0567 0.0590 0.0500 0.0520 188,206 -0.01(-10.19%)
Jun 17, 2022 0.0686 0.0700 0.0530 0.0579 53,842 -0.00(-3.50%)
Jun 16, 2022 0.0608 0.0650 0.0600 0.0600 50,318 -0.00(-1.64%)
Jun 15, 2022 0.0600 0.0670 0.0572 0.0610 123,040 +0.00(+1.67%)
Jun 14, 2022 0.0546 0.0634 0.0546 0.0600 58,165 -0.00(-5.36%)
Jun 13, 2022 0.0600 0.0700 0.0569 0.0634 93,167 +0.00(+0.63%)
Jun 10, 2022 0.0622 0.0631 0.0579 0.0630 22,453 -0.00(-0.16%)
Jun 09, 2022 0.0629 0.0700 0.0530 0.0631 79,371 -0.00(-4.68%)
Jun 08, 2022 0.0650 0.0690 0.0635 0.0662 81,988 +0.00(+0.00%)
Jun 07, 2022 0.0683 0.0700 0.0632 0.0662 85,748 +0.00(+1.07%)
Jun 06, 2022 0.0541 0.0679 0.0500 0.0655 72,749 +0.00(+0.00%)
Jun 03, 2022 0.0643 0.0665 0.0640 0.0655 84,474 +0.00(+2.34%)
Jun 02, 2022 0.0680 0.0698 0.0639 0.0640 84,330 -0.00(-6.84%)
Jun 01, 2022 0.0713 0.0720 0.0665 0.0687 40,561 +0.01(+9.39%)
May 31, 2022 0.0800 0.0800 0.0627 0.0628 20,930 -0.01(-10.16%)
May 27, 2022 0.0620 0.0746 0.0620 0.0699 109,742 -0.00(-3.45%)
May 26, 2022 0.0650 0.0743 0.0650 0.0724 46,314 +0.00(+0.56%)
May 25, 2022 0.0711 0.0741 0.0693 0.0720 12,959 +0.00(+5.11%)
May 24, 2022 0.0700 0.0712 0.0643 0.0685 39,956 +0.00(+1.18%)
May 23, 2022 0.0624 0.0677 0.0624 0.0677 4,880 +0.00(+0.15%)
May 20, 2022 0.0675 0.0700 0.0675 0.0676 54,237 -0.00(-1.89%)
May 19, 2022 0.0669 0.0717 0.0669 0.0689 50,578 +0.00(+4.55%)
May 18, 2022 0.0625 0.0791 0.0625 0.0659 97,212 -0.01(-12.25%)
May 17, 2022 0.0700 0.0751 0.0602 0.0751 117,148 +0.01(+22.71%)
May 16, 2022 0.0660 0.0660 0.0612 0.0612 44,600 -0.00(-5.56%)
May 13, 2022 0.0601 0.0678 0.0601 0.0648 147,812 +0.00(+7.64%)
May 12, 2022 0.0600 0.0660 0.0600 0.0602 108,065 -0.00(-6.23%)
May 11, 2022 0.0610 0.0700 0.0610 0.0642 97,420 -0.00(-3.02%)
May 10, 2022 0.0640 0.0714 0.0640 0.0662 29,204 -0.00(-4.61%)
May 09, 2022 0.0741 0.0781 0.0686 0.0694 75,544 -0.01(-11.93%)
May 06, 2022 0.0729 0.0788 0.0725 0.0788 44,253 +0.00(+3.41%)
May 05, 2022 0.0741 0.0786 0.0741 0.0762 29,398 +0.00(+0.66%)
May 04, 2022 0.0800 0.0819 0.0725 0.0757 54,363 -0.00(-5.37%)
May 03, 2022 0.0728 0.0825 0.0720 0.0800 34,969 +0.00(+1.01%)
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.