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 (%)
Oct 29, 2021 0.2095 0.2152 0.1998 0.2037 370,873 -0.01(-3.00%)
Oct 28, 2021 0.2097 0.2195 0.2096 0.2100 64,196 +0.00(+0.19%)
Oct 27, 2021 0.2102 0.2242 0.2096 0.2096 108,633 -0.01(-2.87%)
Oct 26, 2021 0.2170 0.2158 94,572 -0.01(-2.97%)
Oct 25, 2021 0.2200 0.2300 0.2100 0.2224 46,975 -0.00(-0.27%)
Oct 22, 2021 0.2191 0.2347 0.2191 0.2230 59,147 -0.01(-3.00%)
Oct 21, 2021 0.2383 0.2383 0.2100 0.2299 158,765 +0.00(+1.91%)
Oct 20, 2021 0.2300 0.2300 0.2200 0.2256 151,810 -0.01(-4.00%)
Oct 19, 2021 0.2116 0.2354 0.2100 0.2350 188,628 +0.01(+4.17%)
Oct 18, 2021 0.2250 0.2304 0.2200 0.2256 144,620 -0.00(-0.62%)
Oct 15, 2021 0.2236 0.2309 0.2231 0.2270 297,527 -0.00(-0.87%)
Oct 14, 2021 0.2338 0.2338 0.2283 0.2290 46,940 -0.00(-0.22%)
Oct 13, 2021 0.2300 0.2369 0.2250 0.2295 40,397 -0.00(-1.63%)
Oct 12, 2021 0.2250 0.2369 0.2250 0.2333 149,945 +0.01(+3.69%)
Oct 11, 2021 0.2300 0.2400 0.2050 0.2250 58,320 -0.01(-2.68%)
Oct 08, 2021 0.2080 0.2312 0.2080 0.2312 39,870 +0.01(+2.62%)
Oct 07, 2021 0.2204 0.2276 0.2200 0.2253 64,957 -0.00(-0.88%)
Oct 06, 2021 0.2226 0.2273 0.2125 0.2273 138,435 +0.00(+0.93%)
Oct 05, 2021 0.2275 0.2328 0.2193 0.2252 28,391 -0.00(-0.79%)
Oct 04, 2021 0.2210 0.2386 0.2210 0.2270 161,825 +0.00(+0.67%)
Oct 01, 2021 0.2110 0.2379 0.2110 0.2255 138,407 -0.00(-1.87%)
Sep 30, 2021 0.2200 0.2348 0.2200 0.2298 84,527 +0.00(+2.09%)
Sep 29, 2021 0.2240 0.2320 0.2230 0.2251 87,056 -0.00(-2.13%)
Sep 28, 2021 0.2300 0.2500 0.2300 0.2300 112,453 -0.01(-4.52%)
Sep 27, 2021 0.2270 0.2466 0.2270 0.2409 83,512 +0.00(+1.35%)
Sep 24, 2021 0.2400 0.2463 0.2303 0.2377 109,867 -0.00(-0.96%)
Sep 23, 2021 0.2630 0.2630 0.2355 0.2400 57,663 -0.00(-0.17%)
Sep 22, 2021 0.2380 0.2626 0.2360 0.2404 86,989 -0.00(-1.96%)
Sep 21, 2021 0.2482 0.2655 0.2441 0.2452 105,147 -0.01(-2.23%)
Sep 20, 2021 0.2970 0.2970 0.2500 0.2508 283,371 -0.03(-10.43%)
Sep 17, 2021 0.2861 0.2861 0.2800 0.2800 421,893 +0.00(+0.00%)
Sep 16, 2021 0.2960 0.2960 0.2700 0.2800 293,309 +0.00(+0.00%)
Sep 15, 2021 0.3010 0.3010 0.2726 0.2800 45,457 +0.00(+0.97%)
Sep 14, 2021 0.2816 0.2929 0.2773 0.2773 96,293 -0.02(-5.68%)
Sep 13, 2021 0.2816 0.2982 0.2800 0.2940 93,879 +0.02(+5.57%)
Sep 10, 2021 0.2543 0.2785 0.2543 0.2785 66,134 +0.02(+7.12%)
Sep 09, 2021 0.2655 0.2711 0.2596 0.2600 203,347 -0.01(-2.88%)
Sep 08, 2021 0.2600 0.2798 0.2600 0.2677 54,171 -0.01(-2.65%)
Sep 07, 2021 0.2508 0.2930 0.2440 0.2750 84,840 +0.01(+3.77%)
Sep 03, 2021 0.2501 0.2700 0.2501 0.2650 58,219 +0.00(+1.03%)
Sep 02, 2021 0.2639 0.2688 0.2533 0.2623 119,929 -0.00(-0.19%)
Sep 01, 2021 0.2638 0.2710 0.2606 0.2628 74,786 -0.01(-2.20%)
Aug 31, 2021 0.2430 0.2753 0.2430 0.2687 82,076 +0.00(+0.98%)
Aug 30, 2021 0.2630 0.2703 0.2400 0.2661 105,231 +0.01(+1.91%)
Aug 27, 2021 0.2411 0.2667 0.2411 0.2611 72,391 +0.00(+0.42%)
Aug 26, 2021 0.2649 0.2720 0.2570 0.2600 185,804 -0.01(-3.70%)
Aug 25, 2021 0.3000 0.3000 0.2691 0.2700 368,681 -0.02(-6.28%)
Aug 24, 2021 0.2845 0.2927 0.2690 0.2881 195,848 +0.02(+5.96%)
Aug 23, 2021 0.2396 0.2800 0.2300 0.2719 354,796 +0.04(+18.22%)
Aug 20, 2021 0.2225 0.2314 0.2201 0.2300 84,146 +0.01(+4.55%)
Aug 19, 2021 0.2156 0.2275 0.2139 0.2200 260,910 -0.01(-3.17%)
Aug 18, 2021 0.2355 0.2367 0.2200 0.2272 274,685 -0.01(-3.93%)
Aug 17, 2021 0.2520 0.2593 0.2343 0.2365 371,574 -0.02(-6.85%)
Aug 16, 2021 0.2800 0.2800 0.2500 0.2539 492,563 -0.02(-7.50%)
Aug 13, 2021 0.2720 0.3000 0.2700 0.2745 242,404 -0.02(-5.57%)
Aug 12, 2021 0.2910 0.3330 0.2889 0.2907 427,798 -0.02(-6.23%)
Aug 11, 2021 0.3127 0.3160 0.2983 0.3100 51,044 +0.00(+1.01%)
Aug 10, 2021 0.2850 0.3136 0.2850 0.3069 62,076 +0.01(+1.72%)
Aug 09, 2021 0.2785 0.3017 0.2785 0.3017 131,741 +0.01(+2.83%)
Aug 06, 2021 0.2892 0.3000 0.2892 0.2934 35,836 -0.00(-0.88%)
Aug 05, 2021 0.3000 0.3000 0.2824 0.2960 100,915 +0.01(+4.04%)
Aug 04, 2021 0.2910 0.2953 0.2820 0.2845 62,236 -0.01(-3.46%)
Aug 03, 2021 0.2886 0.2950 0.2834 0.2947 85,476 +0.00(+0.41%)
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.