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 (%)
Sep 28, 2018 2.454 2.780 2.000 2.403 2,324,400 -0.25(-9.55%)
Sep 27, 2018 2.048 2.820 2.039 2.657 3,358,049 +0.26(+10.94%)
Sep 26, 2018 3.200 3.621 2.154 2.395 9,642,940 -0.67(-21.99%)
Sep 25, 2018 2.576 3.100 2.440 3.070 5,098,647 +0.66(+27.56%)
Sep 24, 2018 1.940 2.550 1.870 2.406 3,488,176 +0.55(+29.42%)
Sep 21, 2018 1.599 1.879 1.598 1.859 3,213,300 +0.28(+17.89%)
Sep 20, 2018 1.585 1.610 1.450 1.577 573,038 +0.13(+9.07%)
Sep 19, 2018 1.500 1.650 1.343 1.446 419,554 +0.04(+2.56%)
Sep 18, 2018 1.300 1.450 1.300 1.410 393,866 +0.13(+10.07%)
Sep 17, 2018 1.240 1.305 1.230 1.281 152,654 +0.09(+7.30%)
Sep 14, 2018 1.160 1.239 1.095 1.194 163,800 -0.03(-2.15%)
Sep 13, 2018 1.251 1.290 1.160 1.220 347,450 -0.02(-1.54%)
Sep 12, 2018 1.120 1.386 1.060 1.239 656,798 +0.18(+16.90%)
Sep 11, 2018 0.8830 1.069 0.8318 1.060 219,991 +0.14(+15.62%)
Sep 10, 2018 0.8040 0.9320 0.7754 0.9168 228,556 +0.13(+16.79%)
Sep 07, 2018 0.7960 0.7960 0.7507 0.7850 79,500 +0.02(+2.67%)
Sep 06, 2018 0.7800 0.7800 0.7372 0.7646 124,619 -0.01(-1.85%)
Sep 05, 2018 0.8010 0.8010 0.7550 0.7790 136,431 -0.01(-1.30%)
Sep 04, 2018 0.8319 0.8319 0.7525 0.7893 323,904 +0.01(+1.34%)
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%)
Jun 01, 2018 0.4109 0.4283 0.4109 0.4112 20,700 -0.00(-0.57%)
May 31, 2018 0.4283 0.4283 0.4030 0.4135 110,595 -0.00(-1.16%)
May 30, 2018 0.4211 0.4211 0.4143 0.4184 100,500 +0.02(+4.08%)
May 29, 2018 0.4111 0.4188 0.4020 0.4020 5,449 -0.03(-7.80%)
May 25, 2018 0.4360 0.4360 0.4360 0 +0.01(+3.54%)
May 24, 2018 0.4387 0.4387 0.4200 0.4211 1,601 -0.02(-4.03%)
May 22, 2018 0.4388 0.4388 0.4388 0 +0.03(+7.02%)
May 21, 2018 0.4100 0.4100 0.4100 0.4100 5,000 -0.01(-1.70%)
May 18, 2018 0.4171 0.4171 0.4171 0.4171 200 +0.01(+1.73%)
May 17, 2018 0.4355 0.4400 0.4100 0.4100 5,900 -0.02(-3.73%)
May 16, 2018 0.4659 0.4700 0.4237 0.4259 16,243 -0.02(-4.51%)
May 15, 2018 0.4524 0.4530 0.4400 0.4460 8,600 +0.02(+4.28%)
May 10, 2018 0.4277 0.4277 0.4277 10 +0.00(+0.78%)
May 09, 2018 0.4241 0.4251 0.4241 0.4244 10,500 -0.01(-2.30%)
May 08, 2018 0.4344 0.4344 0.4344 0.4344 250 -0.02(-3.47%)
May 07, 2018 0.4454 0.4500 0.4454 0.4500 4,832 +0.02(+3.76%)
May 04, 2018 0.4300 0.4337 0.4300 0.4337 2,700 +0.01(+3.26%)
May 03, 2018 0.4200 0.4200 0.4200 0.4200 3,480 -0.01(-2.17%)
May 02, 2018 0.4355 0.4489 0.4254 0.4293 7,408 -0.00(-0.16%)
May 01, 2018 0.4500 0.4569 0.4300 0.4300 15,290 -0.01(-2.69%)
Apr 30, 2018 0.4341 0.4419 0.4341 0.4419 789 +0.01(+2.58%)
Apr 26, 2018 0.4308 0.4308 0.4308 95 -0.02(-4.92%)
Apr 25, 2018 0.4789 0.4790 0.4481 0.4531 6,539 -0.02(-3.39%)
Apr 24, 2018 0.4690 0.4690 0.4690 0.4690 400 -0.00(-0.09%)
Apr 23, 2018 0.4694 0.4694 0.4694 0.4694 175 +0.01(+2.71%)
Apr 20, 2018 0.4849 0.4849 0.4500 0.4570 23,711 -0.03(-5.97%)
Apr 19, 2018 0.5020 0.5030 0.4702 0.4860 4,600 -0.02(-3.32%)
Apr 18, 2018 0.5027 0.5027 0.5027 0.5027 1,140 +0.02(+3.84%)
Apr 17, 2018 0.5050 0.5100 0.4715 0.4841 13,932 -0.05(-10.13%)
Apr 16, 2018 0.5452 0.5544 0.5358 0.5386 10,078 +0.02(+3.95%)
Apr 13, 2018 0.5210 0.5210 0.5174 0.5182 29,750 +0.02(+3.08%)
Apr 12, 2018 0.5195 0.5195 0.5017 0.5027 16,330 +0.01(+1.53%)
Apr 11, 2018 0.4945 0.5200 0.4674 0.4951 23,320 +0.08(+19.89%)
Apr 10, 2018 0.3999 0.4130 0.3686 0.4130 49,200 -0.06(-12.13%)
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.