Aleafia Health Inc (OP: CAMDF )

0.2400 USD -0.0004 (-0.17%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2021 0.2669 0.3266 0.2669 0.2935 81,807 +0.00(+0.17%)
Jul 30, 2021 0.2825 0.3000 0.2650 0.2930 46,630 +0.00(+0.45%)
Jul 29, 2021 0.2906 0.3007 0.2848 0.2917 86,645 -0.01(-2.70%)
Jul 28, 2021 0.2930 0.2999 0.2860 0.2998 111,035 +0.01(+4.64%)
Jul 27, 2021 0.2985 0.3190 0.2812 0.2865 80,718 -0.02(-5.60%)
Jul 26, 2021 0.3300 0.3300 0.3000 0.3035 37,908 -0.00(-0.65%)
Jul 23, 2021 0.3100 0.3145 0.3001 0.3055 71,452 -0.01(-1.77%)
Jul 22, 2021 0.3025 0.3200 0.3025 0.3110 183,411 +0.00(+0.32%)
Jul 21, 2021 0.3000 0.3133 0.3000 0.3100 73,795 +0.01(+1.91%)
Jul 20, 2021 0.2950 0.3042 0.2950 0.3042 59,685 +0.00(+0.40%)
Jul 19, 2021 0.3100 0.3100 0.2974 0.3030 151,118 +0.00(+0.63%)
Jul 16, 2021 0.3100 0.3200 0.3010 0.3011 122,865 -0.01(-4.41%)
Jul 15, 2021 0.3177 0.3200 0.3088 0.3150 105,433 -0.01(-2.17%)
Jul 14, 2021 0.3115 0.3285 0.3115 0.3220 125,363 -0.00(-1.11%)
Jul 13, 2021 0.3300 0.3300 0.3167 0.3256 133,477 -0.00(-1.30%)
Jul 12, 2021 0.3180 0.3500 0.3180 0.3299 215,059 +0.00(+0.89%)
Jul 09, 2021 0.3200 0.3297 0.3200 0.3270 104,122 +0.00(+0.89%)
Jul 08, 2021 0.3131 0.3286 0.3120 0.3241 26,973 +0.01(+2.01%)
Jul 07, 2021 0.3214 0.3300 0.3177 0.3177 133,796 -0.01(-2.70%)
Jul 06, 2021 0.3285 0.3489 0.3200 0.3265 128,726 -0.01(-4.20%)
Jul 02, 2021 0.3296 0.3428 0.3230 0.3408 113,065 +0.02(+4.73%)
Jul 01, 2021 0.3154 0.3436 0.3154 0.3254 85,732 -0.00(-0.03%)
Jun 30, 2021 0.3255 0.3319 0.3201 0.3255 156,305 -0.01(-1.72%)
Jun 29, 2021 0.3400 0.3487 0.3309 0.3312 167,321 -0.02(-5.05%)
Jun 28, 2021 0.3400 0.3720 0.3400 0.3488 141,211 -0.01(-1.75%)
Jun 25, 2021 0.3650 0.3650 0.3498 0.3550 88,070 +0.01(+1.43%)
Jun 24, 2021 0.3400 0.3500 0.3309 0.3500 138,976 +0.03(+7.86%)
Jun 23, 2021 0.3480 0.3480 0.3215 0.3245 77,372 -0.00(-0.25%)
Jun 22, 2021 0.3275 0.3400 0.3120 0.3253 110,453 +0.00(+0.09%)
Jun 21, 2021 0.3333 0.3399 0.3207 0.3250 97,382 -0.00(-1.28%)
Jun 18, 2021 0.3300 0.3406 0.3283 0.3292 116,861 -0.01(-3.23%)
Jun 17, 2021 0.3500 0.3500 0.3360 0.3402 168,941 -0.01(-2.16%)
Jun 16, 2021 0.3453 0.3630 0.3351 0.3477 141,674 +0.00(+0.78%)
Jun 15, 2021 0.3458 0.3570 0.3417 0.3450 355,205 -0.01(-2.71%)
Jun 14, 2021 0.3665 0.3665 0.3500 0.3546 72,390 -0.00(-0.08%)
Jun 11, 2021 0.3581 0.3650 0.3459 0.3549 150,802 -0.00(-0.36%)
Jun 10, 2021 0.3600 0.3830 0.3550 0.3562 28,884 +0.00(+0.62%)
Jun 09, 2021 0.3760 0.3760 0.3500 0.3540 486,666 -0.01(-2.43%)
Jun 08, 2021 0.3685 0.3970 0.3590 0.3628 87,136 -0.00(-1.14%)
Jun 07, 2021 0.3516 0.3694 0.3516 0.3670 117,073 +0.01(+1.49%)
Jun 04, 2021 0.3800 0.3880 0.3557 0.3616 148,242 -0.01(-1.74%)
Jun 03, 2021 0.3495 0.3761 0.3490 0.3680 134,393 +0.01(+1.83%)
Jun 02, 2021 0.3290 0.3760 0.3290 0.3614 76,658 +0.00(+0.92%)
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.