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 (%)
Jul 31, 2019 0.8195 0.8290 0.7716 0.7950 409,930 -0.02(-2.05%)
Jul 30, 2019 0.8198 0.8420 0.7962 0.8116 251,436 -0.02(-2.63%)
Jul 29, 2019 0.8740 0.8740 0.8181 0.8335 273,217 -0.01(-0.77%)
Jul 26, 2019 0.8477 0.8700 0.8300 0.8400 318,600 -0.01(-1.52%)
Jul 25, 2019 0.8535 0.8760 0.8410 0.8530 366,126 -0.01(-0.70%)
Jul 24, 2019 0.8486 0.8750 0.8400 0.8590 279,910 +0.01(+1.06%)
Jul 23, 2019 0.8600 0.8822 0.8424 0.8500 382,880 -0.03(-3.12%)
Jul 22, 2019 0.9090 0.9180 0.8700 0.8774 438,267 -0.02(-2.28%)
Jul 19, 2019 0.8680 0.9100 0.8680 0.8979 143,900 +0.01(+0.89%)
Jul 18, 2019 0.9200 0.9405 0.8665 0.8900 356,451 -0.03(-2.85%)
Jul 17, 2019 0.8918 0.9283 0.8918 0.9161 219,290 -0.00(-0.32%)
Jul 16, 2019 0.9500 0.9520 0.9045 0.9190 197,962 -0.01(-0.63%)
Jul 15, 2019 0.9350 0.9639 0.9067 0.9248 499,106 +0.03(+3.46%)
Jul 12, 2019 0.9440 0.9457 0.8845 0.8939 559,100 -0.02(-1.75%)
Jul 11, 2019 0.9400 0.9740 0.9000 0.9098 587,715 +0.01(+1.09%)
Jul 10, 2019 0.8600 0.9000 0.8490 0.9000 362,624 +0.04(+4.65%)
Jul 09, 2019 0.8945 0.8990 0.8475 0.8600 514,846 -0.04(-4.34%)
Jul 08, 2019 0.9700 0.9820 0.8730 0.8990 618,355 -0.05(-5.44%)
Jul 05, 2019 0.9380 0.9950 0.9334 0.9507 406,600 -0.05(-5.43%)
Jul 03, 2019 1.070 1.080 1.000 1.005 425,600 -0.04(-4.17%)
Jul 02, 2019 1.060 1.080 1.017 1.049 389,619 -0.02(-1.96%)
Jul 01, 2019 1.030 1.090 1.030 1.070 761,452 +0.06(+5.45%)
Jun 28, 2019 1.070 1.090 1.000 1.015 972,100 -0.05(-4.27%)
Jun 27, 2019 1.020 1.100 0.9500 1.060 1,499,160 +0.14(+14.59%)
Jun 26, 2019 0.7150 0.9360 0.7100 0.9250 1,387,646 +0.19(+25.51%)
Jun 25, 2019 0.7587 0.8009 0.7370 0.7370 897,217 -0.08(-9.44%)
Jun 24, 2019 0.8260 0.8700 0.8100 0.8138 519,660 -0.05(-5.37%)
Jun 21, 2019 0.8860 0.8950 0.8500 0.8600 609,700 -0.04(-4.87%)
Jun 20, 2019 0.9200 0.9500 0.8907 0.9040 516,336 -0.03(-3.26%)
Jun 19, 2019 0.9120 0.9560 0.9120 0.9345 347,353 -0.01(-1.22%)
Jun 18, 2019 0.9500 0.9640 0.9385 0.9460 334,347 -0.00(-0.42%)
Jun 17, 2019 0.9900 1.000 0.9361 0.9500 359,351 -0.02(-1.73%)
Jun 14, 2019 0.9725 0.9888 0.9400 0.9667 340,600 -0.00(-0.34%)
Jun 13, 2019 0.9900 1.024 0.9579 0.9700 467,792 -0.03(-2.61%)
Jun 12, 2019 1.000 1.030 0.9730 0.9960 253,484 -0.01(-1.16%)
Jun 11, 2019 1.030 1.050 0.9900 1.008 313,297 -0.02(-2.07%)
Jun 10, 2019 1.065 1.090 1.010 1.029 635,611 +0.04(+4.09%)
Jun 07, 2019 0.9820 1.020 0.9800 0.9886 554,600 -0.00(-0.09%)
Jun 06, 2019 1.013 1.060 0.9700 0.9895 728,804 -0.07(-6.65%)
Jun 05, 2019 1.060 1.139 1.060 1.060 210,454 -0.02(-1.85%)
Jun 04, 2019 1.040 1.080 1.010 1.080 292,546 +0.05(+4.35%)
Jun 03, 2019 1.130 1.130 1.020 1.035 401,842 -0.04(-3.27%)
May 31, 2019 1.100 1.120 1.050 1.070 640,800 -0.03(-2.73%)
May 30, 2019 1.145 1.150 1.090 1.100 187,864 -0.02(-1.82%)
May 29, 2019 1.180 1.180 1.070 1.120 286,994 -0.01(-0.85%)
May 28, 2019 1.140 1.180 1.117 1.130 317,555 -0.05(-4.24%)
May 24, 2019 1.200 1.200 1.120 1.180 303,100 +0.03(+2.61%)
May 23, 2019 1.220 1.250 1.130 1.150 410,461 -0.07(-5.75%)
May 22, 2019 1.250 1.280 1.209 1.220 448,968 -0.01(-0.80%)
May 21, 2019 1.250 1.250 1.200 1.230 757,706 -0.01(-0.81%)
May 20, 2019 1.215 1.250 1.200 1.240 271,360 +0.03(+2.48%)
May 17, 2019 1.150 1.230 1.150 1.210 343,700 +0.04(+3.42%)
May 16, 2019 1.218 1.220 1.170 1.170 320,287 -0.04(-3.62%)
May 15, 2019 1.198 1.260 1.150 1.214 596,529 -0.00(-0.06%)
May 14, 2019 1.240 1.300 1.210 1.215 429,963 -0.03(-2.32%)
May 13, 2019 1.320 1.330 1.230 1.244 658,258 -0.07(-4.99%)
May 10, 2019 1.280 1.323 1.220 1.309 1,771,400 +0.04(+3.32%)
May 09, 2019 1.300 1.330 1.230 1.267 833,209 +0.03(+2.18%)
May 08, 2019 1.350 1.375 1.195 1.240 870,582 -0.04(-2.96%)
May 07, 2019 1.250 1.311 1.220 1.278 1,155,819 +0.06(+4.90%)
May 06, 2019 1.040 1.220 0.9900 1.218 1,317,603 +0.19(+18.97%)
May 03, 2019 1.035 1.060 0.9935 1.024 397,300 -0.02(-1.56%)
May 02, 2019 1.055 1.100 0.9979 1.040 806,776 -0.03(-2.80%)
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.