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 (%)
Aug 31, 2018 0.7789 0.7789 0.7789 0 +0.00(+0.31%)
Aug 30, 2018 0.8456 0.8520 0.7500 0.7765 322,058 -0.06(-7.01%)
Aug 29, 2018 0.7447 0.8395 0.7220 0.8350 783,229 +0.12(+16.80%)
Aug 28, 2018 0.6500 0.7568 0.6257 0.7149 1,284,680 +0.09(+15.31%)
Aug 27, 2018 0.6100 0.6380 0.6040 0.6200 12,085 +0.03(+5.26%)
Aug 24, 2018 0.5400 0.6400 0.5400 0.5890 42,900 +0.05(+8.73%)
Aug 23, 2018 0.5417 0.5417 0.5417 0.5417 2,024 -0.01(-1.24%)
Aug 22, 2018 0.5504 0.5504 0.5320 0.5485 6,990 -0.00(-0.11%)
Aug 21, 2018 0.5130 0.5566 0.5130 0.5491 5,328 +0.02(+3.60%)
Aug 20, 2018 0.5300 0.5410 0.5233 0.5300 11,901 +0.00(+0.13%)
Aug 17, 2018 0.5297 0.5297 0.5293 0.5293 15,000 -0.00(-0.13%)
Aug 16, 2018 0.5350 0.5395 0.5272 0.5300 5,450 -0.02(-2.93%)
Aug 15, 2018 0.5304 0.5500 0.5304 0.5460 5,600 +0.05(+9.33%)
Aug 14, 2018 0.5177 0.5177 0.4994 0.4994 4,000 -0.02(-3.10%)
Aug 13, 2018 0.5502 0.5502 0.5125 0.5154 12,980 -0.01(-2.44%)
Aug 10, 2018 0.5350 0.5350 0.5283 0.5283 3,500 +0.00(+0.06%)
Aug 09, 2018 0.5280 0.5280 0.5280 0.5280 1,050 -0.00(-0.77%)
Aug 08, 2018 0.5253 0.5321 0.5253 0.5321 1,629 -0.01(-1.35%)
Aug 07, 2018 0.5450 0.5660 0.5394 0.5394 2,215 -0.04(-6.84%)
Aug 06, 2018 0.5060 0.5790 0.5060 0.5790 1,900 +0.04(+7.02%)
Aug 02, 2018 0.5410 0.5410 0.5410 0 -0.01(-1.90%)
Aug 01, 2018 0.5325 0.5515 0.5100 0.5515 28,289 +0.04(+8.14%)
Jul 31, 2018 0.5083 0.5100 0.5083 0.5100 5,562 -0.01(-1.92%)
Jul 30, 2018 0.5540 0.5540 0.5100 0.5200 2,926 -0.02(-3.70%)
Jul 27, 2018 0.5452 0.5570 0.5395 0.5400 15,900 -0.01(-1.44%)
Jul 25, 2018 0.5479 0.5479 0.5479 0 +0.05(+9.27%)
Jul 24, 2018 0.4962 0.5014 0.4881 0.5014 3,250 +0.00(+0.08%)
Jul 23, 2018 0.4912 0.5106 0.4912 0.5010 1,718 -0.00(-0.75%)
Jul 20, 2018 0.5144 0.5150 0.5048 0.5048 500 -0.02(-3.30%)
Jul 19, 2018 0.5039 0.5220 0.5039 0.5220 5,500 +0.03(+5.88%)
Jul 18, 2018 0.5085 0.5134 0.4860 0.4930 31,600 -0.00(-0.40%)
Jul 17, 2018 0.4990 0.4990 0.4950 0.4950 7,503 +0.00(+0.51%)
Jul 16, 2018 0.5350 0.5350 0.4925 0.4925 7,176 -0.04(-6.97%)
Jul 13, 2018 0.5400 0.5400 0.5273 0.5294 6,527 +0.01(+2.10%)
Jul 12, 2018 0.5450 0.5519 0.5185 0.5185 4,553 +0.02(+4.45%)
Jul 11, 2018 0.5150 0.5295 0.4964 0.4964 12,513 -0.03(-5.54%)
Jul 10, 2018 0.4210 0.5441 0.4210 0.5255 21,940 -0.02(-4.27%)
Jul 09, 2018 0.5600 0.5646 0.5489 0.5489 804 +0.03(+5.20%)
Jul 06, 2018 0.5210 0.5218 0.5210 0.5218 7,305 -0.00(-0.21%)
Jul 05, 2018 0.5752 0.5768 0.5229 0.5229 5,870 -0.04(-7.12%)
Jul 02, 2018 0.5630 0.5630 0.5630 0 +0.03(+4.96%)
Jun 29, 2018 0.5111 0.5379 0.5111 0.5364 20,640 +0.04(+9.02%)
Jun 28, 2018 0.4623 0.4920 0.4623 0.4920 3,005 +0.04(+9.73%)
Jun 27, 2018 0.4463 0.4609 0.4450 0.4484 10,300 -0.01(-2.52%)
Jun 26, 2018 0.5100 0.5100 0.4600 0.4600 29,413 -0.04(-8.68%)
Jun 25, 2018 0.5587 0.5758 0.4983 0.5037 37,242 -0.11(-17.72%)
Jun 22, 2018 0.6176 0.6496 0.6122 0.6122 17,274 +0.01(+1.39%)
Jun 21, 2018 0.6403 0.6408 0.6030 0.6038 20,989 +0.01(+2.34%)
Jun 20, 2018 0.6867 0.6867 0.5900 0.5900 42,570 -0.08(-11.64%)
Jun 19, 2018 0.6202 0.7200 0.6202 0.6677 53,652 +0.06(+10.46%)
Jun 18, 2018 0.5123 0.6500 0.5061 0.6045 61,568 +0.13(+27.98%)
Jun 15, 2018 0.4909 0.4067 0.4723 56,684 +0.07(+16.13%)
Jun 14, 2018 0.4250 0.4300 0.4067 0.4067 51,160 +0.01(+2.47%)
Jun 13, 2018 0.3876 0.4043 0.3875 0.3969 49,024 -0.01(-3.20%)
Jun 12, 2018 0.4101 0.4110 0.4100 0.4100 3,770 -0.03(-6.82%)
Jun 11, 2018 0.4249 0.4400 0.4249 0.4400 4,030 +0.01(+2.35%)
Jun 08, 2018 0.4200 0.4299 0.4200 0.4299 25,727 -0.01(-1.19%)
Jun 07, 2018 0.4430 0.4459 0.4351 0.4351 13,254 +0.00(+0.18%)
Jun 06, 2018 0.4295 0.4400 0.4128 0.4343 117,545 +0.02(+5.28%)
Jun 05, 2018 0.3900 0.4125 0.3900 0.4125 16,500 +0.01(+3.12%)
Jun 04, 2018 0.4160 0.4242 0.4000 0.4000 11,325 -0.01(-2.72%)
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.