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 (%)
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%)
Mar 02, 2020 0.3700 0.4200 0.3617 0.3689 275,458 -0.00(-0.30%)
Feb 28, 2020 0.3300 0.3726 0.3300 0.3700 417,700 +0.01(+1.37%)
Feb 27, 2020 0.3925 0.3950 0.3330 0.3650 716,313 -0.03(-6.41%)
Feb 26, 2020 0.3930 0.4259 0.3900 0.3900 190,542 -0.02(-5.18%)
Feb 25, 2020 0.4210 0.4300 0.3968 0.4113 226,926 -0.02(-3.65%)
Feb 24, 2020 0.4330 0.4360 0.4080 0.4269 291,914 -0.01(-3.29%)
Feb 21, 2020 0.4300 0.4488 0.4300 0.4414 84,800 -0.01(-1.74%)
Feb 20, 2020 0.4355 0.4500 0.4310 0.4492 86,837 +0.01(+1.54%)
Feb 19, 2020 0.4565 0.4603 0.4353 0.4424 171,107 -0.02(-4.03%)
Feb 18, 2020 0.4400 0.4610 0.4300 0.4610 234,829 +0.01(+2.26%)
Feb 14, 2020 0.4480 0.4567 0.4414 0.4508 298,500 +0.02(+3.70%)
Feb 13, 2020 0.4428 0.4498 0.4240 0.4347 200,663 -0.00(-0.30%)
Feb 12, 2020 0.4554 0.4700 0.4250 0.4360 222,180 -0.03(-7.23%)
Feb 11, 2020 0.4352 0.4702 0.4310 0.4700 213,867 +0.02(+3.32%)
Feb 10, 2020 0.4360 0.4629 0.4360 0.4549 153,506 +0.01(+1.49%)
Feb 07, 2020 0.4360 0.4650 0.4360 0.4482 227,800 -0.02(-3.72%)
Feb 06, 2020 0.4800 0.4899 0.4650 0.4655 104,915 -0.00(-0.75%)
Feb 05, 2020 0.4590 0.4800 0.4590 0.4690 77,274 +0.00(+0.86%)
Feb 04, 2020 0.4648 0.4700 0.4533 0.4650 157,417 -0.00(-0.68%)
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.