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, 2022 0.0528 0.0528 0.0480 0.0527 23,649 +0.00(+2.53%)
Aug 30, 2022 0.0549 0.0549 0.0490 0.0514 147,480 -0.00(-3.56%)
Aug 29, 2022 0.0468 0.0551 0.0468 0.0533 19,612 -0.00(-1.30%)
Aug 26, 2022 0.0530 0.0542 0.0521 0.0540 124,750 +0.00(+5.47%)
Aug 25, 2022 0.0475 0.0512 0.0475 0.0512 35,465 +0.00(+0.20%)
Aug 24, 2022 0.0500 0.0511 0.0475 0.0511 114,379 +0.00(+0.20%)
Aug 23, 2022 0.0503 0.0548 0.0500 0.0510 104,042 -0.00(-7.10%)
Aug 22, 2022 0.0500 0.0587 0.0500 0.0549 22,450 +0.00(+7.02%)
Aug 19, 2022 0.0510 0.0548 0.0489 0.0513 31,278 -0.00(-3.39%)
Aug 18, 2022 0.0505 0.0547 0.0505 0.0531 61,180 -0.00(-3.10%)
Aug 17, 2022 0.0493 0.0549 0.0493 0.0548 50,541 +0.00(+3.98%)
Aug 16, 2022 0.0502 0.0559 0.0502 0.0527 480,017 -0.01(-8.82%)
Aug 15, 2022 0.0598 0.0600 0.0496 0.0578 468,082 -0.00(-2.53%)
Aug 12, 2022 0.0630 0.0630 0.0532 0.0593 221,242 +0.00(+6.08%)
Aug 11, 2022 0.0630 0.0630 0.0539 0.0559 279,988 -0.00(-0.36%)
Aug 10, 2022 0.0630 0.0630 0.0505 0.0561 21,921 +0.00(+4.66%)
Aug 09, 2022 0.0460 0.0546 0.0460 0.0536 29,862 -0.00(-3.25%)
Aug 08, 2022 0.0575 0.0596 0.0503 0.0554 82,735 +0.00(+0.73%)
Aug 05, 2022 0.0501 0.0550 0.0501 0.0550 14,900 +0.00(+10.00%)
Aug 04, 2022 0.0551 0.0556 0.0500 0.0500 80,552 -0.00(-0.20%)
Aug 03, 2022 0.0599 0.0599 0.0501 0.0501 76,482 -0.01(-9.07%)
Aug 02, 2022 0.0529 0.0557 0.0492 0.0551 64,468 +0.00(+3.96%)
Aug 01, 2022 0.0570 0.0657 0.0527 0.0530 62,320 -0.00(-4.16%)
Jul 29, 2022 0.0455 0.0553 0.0455 0.0553 20,015 +0.00(+9.72%)
Jul 28, 2022 0.0499 0.0561 0.0477 0.0504 90,219 -0.00(-0.59%)
Jul 27, 2022 0.0440 0.0555 0.0440 0.0507 41,534 -0.00(-5.41%)
Jul 26, 2022 0.0500 0.0536 0.0500 0.0536 4,626 +0.00(+7.20%)
Jul 25, 2022 0.0500 0.0562 0.0490 0.0500 91,947 -0.01(-14.97%)
Jul 22, 2022 0.0493 0.0590 0.0493 0.0588 13,388 +0.01(+16.21%)
Jul 21, 2022 0.0584 0.0584 0.0503 0.0506 15,738 -0.00(-5.77%)
Jul 20, 2022 0.0490 0.0588 0.0490 0.0537 66,307 +0.00(+6.97%)
Jul 19, 2022 0.0525 0.0550 0.0485 0.0502 42,141 -0.00(-4.20%)
Jul 18, 2022 0.0420 0.0542 0.0420 0.0524 94,069 -0.00(-3.68%)
Jul 15, 2022 0.0500 0.0548 0.0500 0.0544 23,700 +0.00(+9.90%)
Jul 14, 2022 0.0521 0.0521 0.0495 0.0495 16,807 -0.00(-4.99%)
Jul 13, 2022 0.0499 0.0539 0.0499 0.0521 16,973 -0.00(-2.98%)
Jul 12, 2022 0.0450 0.0538 0.0450 0.0537 34,305 +0.00(+2.68%)
Jul 11, 2022 0.0450 0.0586 0.0450 0.0523 42,545 +0.00(+4.18%)
Jul 08, 2022 0.0586 0.0586 0.0502 0.0502 137,382 -0.00(-8.06%)
Jul 07, 2022 0.0551 0.0611 0.0510 0.0546 84,415 -0.00(-0.73%)
Jul 06, 2022 0.0550 0.0585 0.0550 0.0550 36,712 +0.00(+0.92%)
Jul 05, 2022 0.0571 0.0600 0.0545 0.0545 138,445 +0.00(+0.18%)
Jul 01, 2022 0.0530 0.0611 0.0530 0.0544 36,318 +0.00(+0.00%)
Jun 30, 2022 0.0543 0.0632 0.0543 0.0544 121,315 -0.01(-14.06%)
Jun 29, 2022 0.0635 0.0670 0.0550 0.0633 36,925 +0.00(+0.32%)
Jun 28, 2022 0.0591 0.0669 0.0591 0.0631 215,956 +0.01(+18.39%)
Jun 27, 2022 0.0517 0.0592 0.0500 0.0533 226,059 +0.00(+2.50%)
Jun 24, 2022 0.0500 0.0550 0.0500 0.0520 51,077 -0.00(-1.52%)
Jun 23, 2022 0.0510 0.0550 0.0501 0.0528 177,178 -0.00(-3.30%)
Jun 22, 2022 0.0500 0.0583 0.0500 0.0546 175,357 +0.00(+5.00%)
Jun 21, 2022 0.0567 0.0590 0.0500 0.0520 188,206 -0.01(-10.19%)
Jun 17, 2022 0.0686 0.0700 0.0530 0.0579 53,842 -0.00(-3.50%)
Jun 16, 2022 0.0608 0.0650 0.0600 0.0600 50,318 -0.00(-1.64%)
Jun 15, 2022 0.0600 0.0670 0.0572 0.0610 123,040 +0.00(+1.67%)
Jun 14, 2022 0.0546 0.0634 0.0546 0.0600 58,165 -0.00(-5.36%)
Jun 13, 2022 0.0600 0.0700 0.0569 0.0634 93,167 +0.00(+0.63%)
Jun 10, 2022 0.0622 0.0631 0.0579 0.0630 22,453 -0.00(-0.16%)
Jun 09, 2022 0.0629 0.0700 0.0530 0.0631 79,371 -0.00(-4.68%)
Jun 08, 2022 0.0650 0.0690 0.0635 0.0662 81,988 +0.00(+0.00%)
Jun 07, 2022 0.0683 0.0700 0.0632 0.0662 85,748 +0.00(+1.07%)
Jun 06, 2022 0.0541 0.0679 0.0500 0.0655 72,749 +0.00(+0.00%)
Jun 03, 2022 0.0643 0.0665 0.0640 0.0655 84,474 +0.00(+2.34%)
Jun 02, 2022 0.0680 0.0698 0.0639 0.0640 84,330 -0.00(-6.84%)
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.