Aleafia Health Inc (OP: ALEAF )

0.3055 USD -0.0055 (-1.77%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 0.4850 0.5049 0.4768 0.5000 198,685 +0.03(+5.26%)
Mar 30, 2021 0.4975 0.4975 0.4506 0.4750 160,298 -0.01(-1.25%)
Mar 29, 2021 0.5065 0.5310 0.4717 0.4810 337,434 -0.00(-0.19%)
Mar 26, 2021 0.4600 0.5095 0.4600 0.4819 591,200 -0.02(-3.62%)
Mar 25, 2021 0.5200 0.5360 0.4866 0.5000 520,465 -0.02(-3.10%)
Mar 24, 2021 0.5560 0.5560 0.5160 0.5160 238,218 -0.01(-2.64%)
Mar 23, 2021 0.5100 0.5650 0.5100 0.5300 321,718 -0.02(-3.64%)
Mar 22, 2021 0.6000 0.6000 0.5500 0.5500 127,262 -0.01(-1.40%)
Mar 19, 2021 0.5467 0.5760 0.5340 0.5578 115,700 +0.00(+0.80%)
Mar 18, 2021 0.5446 0.5862 0.5438 0.5534 907,205 +0.01(+0.93%)
Mar 17, 2021 0.5600 0.5600 0.5339 0.5483 355,303 -0.01(-1.30%)
Mar 16, 2021 0.5471 0.5699 0.5382 0.5555 335,476 +0.01(+0.94%)
Mar 15, 2021 0.5350 0.6010 0.5350 0.5503 204,032 -0.02(-3.46%)
Mar 12, 2021 0.5210 0.5796 0.5100 0.5700 326,400 +0.05(+8.67%)
Mar 11, 2021 0.5350 0.5500 0.5130 0.5245 213,390 -0.01(-1.72%)
Mar 10, 2021 0.5400 0.5800 0.5150 0.5337 294,387 -0.01(-2.61%)
Mar 09, 2021 0.5475 0.5600 0.5260 0.5480 243,043 +0.02(+3.26%)
Mar 08, 2021 0.5130 0.5469 0.5100 0.5307 270,177 +0.02(+2.93%)
Mar 05, 2021 0.5100 0.5620 0.5025 0.5156 384,600 -0.01(-1.57%)
Mar 04, 2021 0.5500 0.5747 0.5200 0.5238 416,283 -0.04(-6.70%)
Mar 03, 2021 0.5500 0.5892 0.5500 0.5614 330,853 -0.00(-0.58%)
Mar 02, 2021 0.6050 0.6111 0.5647 0.5647 241,439 -0.02(-2.84%)
Mar 01, 2021 0.5455 0.5850 0.5250 0.5812 223,461 +0.05(+9.66%)
Feb 26, 2021 0.5630 0.5700 0.5295 0.5300 461,600 -0.04(-6.31%)
Feb 25, 2021 0.6200 0.6200 0.5600 0.5657 409,388 -0.03(-5.21%)
Feb 24, 2021 0.5930 0.6000 0.5709 0.5968 339,203 +0.00(+0.64%)
Feb 23, 2021 0.6270 0.6390 0.5508 0.5930 554,898 -0.02(-3.03%)
Feb 22, 2021 0.6440 0.6600 0.5900 0.6115 593,317 -0.04(-5.72%)
Feb 19, 2021 0.6050 0.6761 0.6000 0.6486 965,600 +0.05(+8.43%)
Feb 18, 2021 0.6295 0.6543 0.5910 0.5982 709,268 -0.04(-6.53%)
Feb 17, 2021 0.6650 0.7070 0.6300 0.6400 1,277,440 -0.12(-15.50%)
Feb 16, 2021 0.7764 0.7852 0.7200 0.7574 754,909 +0.03(+3.61%)
Feb 12, 2021 0.7725 0.8206 0.6935 0.7310 1,353,500 -0.07(-8.51%)
Feb 11, 2021 1.050 1.070 0.7900 0.7990 1,996,113 -0.20(-20.08%)
Feb 10, 2021 0.9511 1.010 0.8600 0.9998 1,924,820 +0.14(+16.36%)
Feb 09, 2021 0.6984 0.9028 0.6984 0.8592 2,035,904 +0.13(+17.67%)
Feb 08, 2021 0.7190 0.7380 0.6800 0.7302 614,350 +0.04(+5.83%)
Feb 05, 2021 0.7089 0.7200 0.6801 0.6900 353,100 -0.01(-1.15%)
Feb 04, 2021 0.6780 0.7000 0.6500 0.6980 422,839 +0.02(+3.65%)
Feb 03, 2021 0.6537 0.6854 0.6302 0.6734 661,335 +0.05(+8.26%)
Feb 02, 2021 0.5800 0.6400 0.5720 0.6220 583,604 +0.06(+11.07%)
Feb 01, 2021 0.5100 0.5810 0.5100 0.5600 466,587 +0.01(+1.82%)
Jan 29, 2021 0.5700 0.5918 0.5500 0.5500 405,000 -0.03(-4.89%)
Jan 28, 2021 0.5500 0.5950 0.5500 0.5783 427,925 -0.00(-0.29%)
Jan 27, 2021 0.5750 0.6400 0.5750 0.5800 381,928 -0.04(-5.69%)
Jan 26, 2021 0.6005 0.6498 0.5991 0.6150 457,874 +0.02(+2.65%)
Jan 25, 2021 0.6800 0.6808 0.5615 0.5991 1,032,525 -0.07(-10.34%)
Jan 22, 2021 0.6600 0.7000 0.6600 0.6682 419,500 -0.03(-4.15%)
Jan 21, 2021 0.7625 0.7625 0.6790 0.6971 381,575 -0.00(-0.41%)
Jan 20, 2021 0.7500 0.7733 0.6859 0.7000 681,813 -0.03(-4.12%)
Jan 19, 2021 0.6210 0.7327 0.6210 0.7301 717,750 +0.09(+13.79%)
Jan 15, 2021 0.7000 0.7000 0.6400 0.6416 620,800 -0.02(-2.79%)
Jan 14, 2021 0.6000 0.6663 0.6000 0.6600 940,204 +0.05(+8.79%)
Jan 13, 2021 0.5800 0.6080 0.5600 0.6067 656,682 +0.03(+5.62%)
Jan 12, 2021 0.5400 0.5900 0.5400 0.5744 906,388 +0.03(+4.68%)
Jan 11, 2021 0.4800 0.5518 0.4800 0.5487 850,737 +0.06(+11.71%)
Jan 08, 2021 0.4700 0.4961 0.4500 0.4912 530,700 +0.02(+4.87%)
Jan 07, 2021 0.4500 0.4900 0.4431 0.4684 502,715 -0.00(-0.59%)
Jan 06, 2021 0.3980 0.4831 0.3980 0.4712 873,623 +0.05(+12.19%)
Jan 05, 2021 0.4000 0.4250 0.3747 0.4200 890,049 +0.05(+12.09%)
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.