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%)
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.