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, 2020 0.4000 0.4180 0.3906 0.4160 493,129 +0.02(+4.58%)
Nov 27, 2020 0.3750 0.4042 0.3600 0.3978 287,000 +0.02(+4.99%)
Nov 25, 2020 0.3700 0.3893 0.3668 0.3789 166,500 -0.00(-0.13%)
Nov 24, 2020 0.3400 0.3849 0.3400 0.3794 356,835 +0.03(+8.21%)
Nov 23, 2020 0.3607 0.3713 0.3464 0.3506 468,881 -0.01(-2.99%)
Nov 20, 2020 0.3700 0.3749 0.3562 0.3614 117,700 -0.00(-0.88%)
Nov 19, 2020 0.3550 0.3753 0.3550 0.3646 84,018 +0.00(+0.14%)
Nov 18, 2020 0.3550 0.3760 0.3550 0.3641 276,121 -0.01(-3.14%)
Nov 17, 2020 0.3552 0.3828 0.3552 0.3759 162,054 +0.01(+1.59%)
Nov 16, 2020 0.3700 0.3778 0.3457 0.3700 256,786 -0.00(-0.80%)
Nov 13, 2020 0.3630 0.3850 0.3630 0.3730 97,700 +0.00(+0.48%)
Nov 12, 2020 0.3900 0.3900 0.3530 0.3712 153,737 -0.02(-4.82%)
Nov 11, 2020 0.3700 0.4008 0.3512 0.3900 363,846 -0.03(-6.92%)
Nov 10, 2020 0.3945 0.4265 0.3945 0.4190 169,876 +0.01(+2.20%)
Nov 09, 2020 0.4300 0.4555 0.3980 0.4100 392,735 +0.00(+0.24%)
Nov 06, 2020 0.4129 0.4200 0.4000 0.4090 196,300 -0.01(-1.42%)
Nov 05, 2020 0.3730 0.4149 0.3730 0.4149 240,152 +0.03(+8.87%)
Nov 04, 2020 0.3812 0.3900 0.3700 0.3811 115,167 +0.02(+4.70%)
Nov 03, 2020 0.3756 0.3884 0.3640 0.3640 66,764 -0.02(-4.71%)
Nov 02, 2020 0.3565 0.3899 0.3565 0.3820 41,541 +0.01(+2.80%)
Oct 30, 2020 0.3825 0.3946 0.3708 0.3716 56,900 -0.02(-4.35%)
Oct 29, 2020 0.3890 0.4006 0.3640 0.3885 128,269 -0.01(-1.52%)
Oct 28, 2020 0.3880 0.4100 0.3880 0.3945 119,548 -0.01(-3.64%)
Oct 27, 2020 0.3830 0.4200 0.3830 0.4094 103,423 +0.01(+2.27%)
Oct 26, 2020 0.3980 0.4135 0.3980 0.4003 69,611 -0.01(-2.37%)
Oct 23, 2020 0.4100 0.4100 0.3900 0.4100 82,600 +0.00(+0.71%)
Oct 22, 2020 0.3850 0.4100 0.3850 0.4071 131,615 +0.01(+3.17%)
Oct 21, 2020 0.3983 0.4077 0.3936 0.3946 118,748 -0.01(-2.38%)
Oct 20, 2020 0.3840 0.4146 0.3840 0.4042 120,331 +0.01(+2.85%)
Oct 19, 2020 0.3707 0.4077 0.3707 0.3930 180,416 -0.00(-0.61%)
Oct 16, 2020 0.3815 0.4060 0.3690 0.3954 125,300 +0.01(+2.97%)
Oct 15, 2020 0.3760 0.4000 0.3760 0.3840 91,245 -0.02(-5.58%)
Oct 14, 2020 0.3998 0.4158 0.3890 0.4067 93,189 -0.00(-0.39%)
Oct 13, 2020 0.4000 0.4083 0.3902 0.4083 39,064 -0.01(-1.47%)
Oct 12, 2020 0.4200 0.4200 0.3450 0.4144 129,779 +0.02(+3.89%)
Oct 09, 2020 0.4370 0.4370 0.3852 0.3989 64,500 -0.01(-1.24%)
Oct 08, 2020 0.3845 0.4057 0.3725 0.4039 224,925 +0.03(+8.72%)
Oct 07, 2020 0.3520 0.3845 0.3520 0.3715 114,015 -0.00(-0.19%)
Oct 06, 2020 0.3615 0.3880 0.3530 0.3722 151,567 -0.01(-3.07%)
Oct 05, 2020 0.3450 0.3845 0.3450 0.3840 131,096 -0.00(-0.13%)
Oct 02, 2020 0.3505 0.3879 0.3410 0.3845 89,800 +0.01(+2.53%)
Oct 01, 2020 0.3630 0.3750 0.3600 0.3750 67,855 +0.01(+1.35%)
Sep 30, 2020 0.3640 0.3938 0.3640 0.3700 79,549 -0.00(-0.86%)
Sep 29, 2020 0.3200 0.3998 0.3200 0.3732 192,149 +0.03(+7.71%)
Sep 28, 2020 0.3394 0.3550 0.3377 0.3465 226,628 -0.01(-3.27%)
Sep 25, 2020 0.3780 0.3780 0.3451 0.3582 59,900 +0.01(+2.90%)
Sep 24, 2020 0.3504 0.3707 0.3451 0.3481 86,196 -0.01(-3.57%)
Sep 23, 2020 0.3711 0.3741 0.3505 0.3610 126,234 -0.02(-4.87%)
Sep 22, 2020 0.3480 0.3840 0.3480 0.3795 106,060 -0.00(-0.65%)
Sep 21, 2020 0.3650 0.3886 0.3600 0.3820 295,990 -0.01(-1.75%)
Sep 18, 2020 0.3800 0.3923 0.3800 0.3888 56,100 -0.00(-0.23%)
Sep 17, 2020 0.3700 0.3935 0.3700 0.3897 64,577 -0.00(-1.09%)
Sep 16, 2020 0.3889 0.3999 0.3850 0.3940 28,079 -0.01(-1.50%)
Sep 15, 2020 0.3850 0.4103 0.3850 0.4000 100,480 +0.01(+2.04%)
Sep 14, 2020 0.3760 0.4038 0.3700 0.3920 167,135 -0.01(-2.00%)
Sep 11, 2020 0.4070 0.4070 0.3800 0.4000 47,100 +0.00(+0.28%)
Sep 10, 2020 0.3755 0.3997 0.3755 0.3989 118,288 +0.01(+1.89%)
Sep 09, 2020 0.3900 0.4029 0.3660 0.3915 104,498 +0.00(+0.93%)
Sep 08, 2020 0.3620 0.4000 0.3620 0.3879 82,724 -0.01(-1.80%)
Sep 04, 2020 0.4162 0.4162 0.3800 0.3950 160,000 +0.00(+0.00%)
Sep 03, 2020 0.3930 0.4288 0.3930 0.3950 248,697 -0.02(-4.52%)
Sep 02, 2020 0.3765 0.4184 0.3765 0.4137 194,403 +0.00(+0.90%)
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.