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 29, 2019 0.4950 0.5089 0.4913 0.5045 83,200 +0.02(+4.39%)
Nov 27, 2019 0.4840 0.5029 0.4766 0.4833 205,300 -0.00(-0.35%)
Nov 26, 2019 0.5286 0.5286 0.4850 0.4850 263,615 -0.03(-4.90%)
Nov 25, 2019 0.5100 0.5300 0.5100 0.5100 256,634 -0.02(-4.49%)
Nov 22, 2019 0.5195 0.5510 0.5148 0.5340 213,800 -0.01(-2.02%)
Nov 21, 2019 0.5740 0.6000 0.5420 0.5450 437,828 +0.00(+0.17%)
Nov 20, 2019 0.5155 0.5520 0.5110 0.5441 242,308 +0.04(+8.62%)
Nov 19, 2019 0.4892 0.5200 0.4868 0.5009 297,000 +0.01(+2.83%)
Nov 18, 2019 0.5455 0.5455 0.4560 0.4871 745,239 -0.06(-10.67%)
Nov 15, 2019 0.5325 0.5647 0.5150 0.5453 330,000 +0.01(+2.79%)
Nov 14, 2019 0.5314 0.5704 0.5243 0.5305 379,534 -0.01(-1.94%)
Nov 13, 2019 0.6300 0.6300 0.5378 0.5410 537,953 -0.08(-12.70%)
Nov 12, 2019 0.7919 0.7919 0.6111 0.6197 1,044,631 -0.07(-10.19%)
Nov 11, 2019 0.6250 0.6970 0.6100 0.6900 918,035 +0.07(+12.20%)
Nov 08, 2019 0.5250 0.6249 0.5200 0.6150 515,000 +0.07(+13.49%)
Nov 07, 2019 0.5710 0.5710 0.5300 0.5419 202,120 +0.00(+0.35%)
Nov 06, 2019 0.5300 0.5773 0.5300 0.5400 203,570 +0.00(+0.00%)
Nov 05, 2019 0.5455 0.5585 0.5326 0.5400 159,855 -0.01(-1.32%)
Nov 04, 2019 0.5700 0.6000 0.5400 0.5472 225,791 -0.03(-4.54%)
Nov 01, 2019 0.5500 0.5850 0.5400 0.5732 222,900 +0.02(+3.47%)
Oct 31, 2019 0.5588 0.5600 0.5279 0.5540 165,997 +0.01(+2.59%)
Oct 30, 2019 0.5341 0.5600 0.5282 0.5400 467,592 +0.00(+0.00%)
Oct 29, 2019 0.5700 0.5750 0.5300 0.5400 332,683 -0.03(-5.26%)
Oct 28, 2019 0.5715 0.5986 0.5700 0.5700 254,232 -0.02(-3.89%)
Oct 25, 2019 0.5950 0.6230 0.5700 0.5931 353,500 -0.00(-0.45%)
Oct 24, 2019 0.5885 0.6140 0.5800 0.5958 247,962 -0.00(-0.20%)
Oct 23, 2019 0.6000 0.6110 0.5870 0.5970 447,261 -0.00(-0.50%)
Oct 22, 2019 0.5970 0.6260 0.5920 0.6000 202,666 -0.02(-2.91%)
Oct 21, 2019 0.6203 0.6487 0.5950 0.6180 193,592 -0.03(-4.17%)
Oct 18, 2019 0.6595 0.6810 0.6242 0.6449 126,200 -0.02(-2.29%)
Oct 17, 2019 0.6192 0.6786 0.6150 0.6600 405,964 +0.05(+7.93%)
Oct 16, 2019 0.5960 0.6214 0.5915 0.6115 186,175 +0.00(+0.68%)
Oct 15, 2019 0.5970 0.6310 0.5800 0.6074 204,093 +0.02(+3.83%)
Oct 14, 2019 0.5900 0.6294 0.5715 0.5850 284,368 -0.01(-0.85%)
Oct 11, 2019 0.6075 0.6280 0.5879 0.5900 511,900 -0.02(-2.88%)
Oct 10, 2019 0.6050 0.6271 0.6000 0.6075 318,254 -0.01(-1.57%)
Oct 09, 2019 0.6200 0.6560 0.6149 0.6172 230,309 -0.02(-2.91%)
Oct 08, 2019 0.6309 0.6541 0.6084 0.6357 310,803 -0.01(-2.20%)
Oct 07, 2019 0.6684 0.6684 0.6480 0.6500 506,637 -0.00(-0.40%)
Oct 04, 2019 0.6801 0.6898 0.6500 0.6526 256,400 -0.03(-4.38%)
Oct 03, 2019 0.6710 0.7077 0.6560 0.6825 206,027 -0.00(-0.61%)
Oct 02, 2019 0.6700 0.6907 0.6500 0.6867 416,290 +0.01(+1.24%)
Oct 01, 2019 0.6950 0.7200 0.6757 0.6783 341,328 -0.04(-5.40%)
Sep 30, 2019 0.7680 0.7680 0.7150 0.7170 265,142 -0.02(-2.98%)
Sep 27, 2019 0.6995 0.7400 0.6950 0.7390 229,600 +0.04(+5.15%)
Sep 26, 2019 0.7050 0.7175 0.6910 0.7028 270,874 +0.00(+0.40%)
Sep 25, 2019 0.7200 0.7200 0.6819 0.7000 316,269 -0.01(-0.71%)
Sep 24, 2019 0.6800 0.7326 0.6800 0.7050 535,259 +0.03(+5.15%)
Sep 23, 2019 0.6980 0.7013 0.6500 0.6705 743,906 -0.03(-4.21%)
Sep 20, 2019 0.7000 0.7166 0.6824 0.7000 377,100 -0.01(-1.77%)
Sep 19, 2019 0.7334 0.7360 0.7000 0.7126 113,432 -0.01(-0.78%)
Sep 18, 2019 0.6900 0.7249 0.6861 0.7182 187,353 +0.01(+2.00%)
Sep 17, 2019 0.7205 0.7300 0.6839 0.7041 546,569 -0.03(-3.57%)
Sep 16, 2019 0.7297 0.7600 0.7137 0.7302 411,679 -0.02(-2.26%)
Sep 13, 2019 0.7274 0.7650 0.7120 0.7471 189,200 -0.00(-0.32%)
Sep 12, 2019 0.7500 0.7676 0.7400 0.7495 254,925 -0.01(-1.38%)
Sep 11, 2019 0.7645 0.7900 0.7600 0.7600 327,299 -0.02(-2.56%)
Sep 10, 2019 0.7880 0.7890 0.7700 0.7800 174,088 -0.01(-1.02%)
Sep 09, 2019 0.7835 0.8071 0.7692 0.7880 170,124 -0.00(-0.39%)
Sep 06, 2019 0.7900 0.8020 0.7691 0.7911 234,300 +0.00(+0.03%)
Sep 05, 2019 0.8090 0.8090 0.7579 0.7909 380,062 +0.01(+1.40%)
Sep 04, 2019 0.8011 0.8250 0.7694 0.7800 300,644 +0.00(+0.00%)
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.