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 (%)
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%)
Jan 04, 2021 0.3600 0.3860 0.3600 0.3747 636,809 +0.00(+0.64%)
Dec 31, 2020 0.3723 0.3723 0.3723 356,966 -0.00(-1.22%)
Dec 30, 2020 0.3670 0.3900 0.3670 0.3769 356,966 +0.01(+1.86%)
Dec 29, 2020 0.3590 0.3800 0.3590 0.3700 431,693 +0.00(+0.79%)
Dec 28, 2020 0.3900 0.3900 0.3591 0.3671 199,170 -0.02(-4.20%)
Dec 24, 2020 0.3850 0.3914 0.3700 0.3832 174,500 -0.01(-1.52%)
Dec 23, 2020 0.4039 0.4039 0.3640 0.3891 232,071 +0.00(+1.06%)
Dec 22, 2020 0.3900 0.3923 0.3789 0.3850 255,155 -0.01(-1.53%)
Dec 21, 2020 0.4000 0.4100 0.3900 0.3910 224,454 -0.01(-3.67%)
Dec 18, 2020 0.4175 0.4250 0.3983 0.4059 398,100 -0.01(-1.60%)
Dec 17, 2020 0.3998 0.4125 0.3996 0.4125 350,275 +0.01(+1.95%)
Dec 16, 2020 0.4085 0.4130 0.4000 0.4046 140,201 +0.00(+1.15%)
Dec 15, 2020 0.3984 0.4115 0.3983 0.4000 245,628 +0.01(+1.27%)
Dec 14, 2020 0.4080 0.4080 0.3919 0.3950 127,294 -0.01(-3.19%)
Dec 11, 2020 0.4250 0.4300 0.4000 0.4080 144,200 +0.00(+0.74%)
Dec 10, 2020 0.4105 0.4209 0.4000 0.4050 189,629 +0.01(+1.25%)
Dec 09, 2020 0.4273 0.4273 0.4000 0.4000 370,040 -0.02(-5.39%)
Dec 08, 2020 0.4246 0.4400 0.4135 0.4228 311,747 +0.00(+0.67%)
Dec 07, 2020 0.4300 0.4350 0.4121 0.4200 398,640 -0.01(-1.80%)
Dec 04, 2020 0.4252 0.4340 0.4099 0.4277 749,000 +0.02(+4.32%)
Dec 03, 2020 0.4198 0.4198 0.3911 0.4100 189,946 +0.00(+1.23%)
Dec 02, 2020 0.4060 0.4198 0.4017 0.4050 94,810 -0.00(-1.22%)
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.