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 (%)
Oct 31, 2022 0.0355 0.0450 0.0355 0.0395 25,009 -0.00(-8.14%)
Oct 28, 2022 0.0400 0.0430 0.0370 0.0430 25,109 +0.00(+10.26%)
Oct 27, 2022 0.0390 0.0390 0.0364 0.0390 60,117 +0.00(+0.78%)
Oct 26, 2022 0.0350 0.0395 0.0350 0.0387 86,305 +0.00(+7.20%)
Oct 25, 2022 0.0261 0.0406 0.0261 0.0361 33,544 +0.00(+0.84%)
Oct 21, 2022 0.0358 72 +0.00(+8.48%)
Oct 20, 2022 0.0321 0.0390 0.0321 0.0330 21,946 -0.00(-10.57%)
Oct 19, 2022 0.0378 0.0378 0.0330 0.0369 21,185 +0.00(+8.53%)
Oct 18, 2022 0.0322 0.0369 0.0321 0.0340 19,850 -0.00(-3.68%)
Oct 17, 2022 0.0320 0.0357 0.0320 0.0353 9,983 +0.00(+1.44%)
Oct 14, 2022 0.0270 0.0377 0.0270 0.0348 11,622 -0.00(-1.97%)
Oct 13, 2022 0.0362 0.0362 0.0317 0.0355 42,469 -0.00(-12.13%)
Oct 12, 2022 0.0344 0.0404 0.0325 0.0404 18,218 +0.01(+26.65%)
Oct 11, 2022 0.0370 0.0405 0.0319 0.0319 33,384 -0.01(-17.78%)
Oct 10, 2022 0.0351 0.0396 0.0351 0.0388 14,993 +0.00(+0.78%)
Oct 07, 2022 0.0400 0.0407 0.0359 0.0385 1,173,318 +0.01(+22.61%)
Oct 06, 2022 0.0300 0.0328 0.0300 0.0314 205,348 +0.00(+1.29%)
Oct 05, 2022 0.0330 0.0336 0.0300 0.0310 27,986 -0.00(-3.13%)
Oct 04, 2022 0.0337 0.0338 0.0288 0.0320 17,356 -0.00(-5.04%)
Oct 03, 2022 0.0274 0.0400 0.0274 0.0337 64,865 -0.00(-0.88%)
Sep 30, 2022 0.0325 0.0400 0.0266 0.0340 102,540 -0.00(-4.76%)
Sep 29, 2022 0.0356 0.0400 0.0356 0.0357 10,219 -0.00(-1.11%)
Sep 28, 2022 0.0359 0.0361 0.0359 0.0361 12,845 +0.00(+0.56%)
Sep 27, 2022 0.0351 0.0400 0.0351 0.0359 37,093 -0.00(-10.25%)
Sep 26, 2022 0.0356 0.0403 0.0356 0.0400 92,501 +0.00(+0.00%)
Sep 23, 2022 0.0425 0.0425 0.0399 0.0400 5,818 +0.00(+0.00%)
Sep 22, 2022 0.0400 0.0470 0.0400 0.0400 60,001 -0.00(-9.30%)
Sep 21, 2022 0.0429 0.0453 0.0400 0.0441 60,077 +0.00(+2.56%)
Sep 20, 2022 0.0450 0.0472 0.0430 0.0430 47,496 -0.00(-6.52%)
Sep 19, 2022 0.0475 0.0495 0.0450 0.0460 192,227 -0.00(-4.76%)
Sep 16, 2022 0.0488 0.0496 0.0450 0.0483 36,307 -0.00(-3.40%)
Sep 15, 2022 0.0520 0.0536 0.0488 0.0500 26,409 +0.00(+0.00%)
Sep 14, 2022 0.0517 0.0538 0.0488 0.0500 22,902 +0.00(+0.40%)
Sep 13, 2022 0.0489 0.0540 0.0489 0.0498 28,934 -0.00(-4.78%)
Sep 12, 2022 0.0450 0.0546 0.0450 0.0523 26,813 +0.00(+0.58%)
Sep 09, 2022 0.0500 0.0544 0.0451 0.0520 86,067 +0.00(+4.00%)
Sep 08, 2022 0.0463 0.0541 0.0463 0.0500 69,942 +0.00(+0.00%)
Sep 07, 2022 0.0479 0.0521 0.0479 0.0500 19,181 -0.00(-1.77%)
Sep 06, 2022 0.0514 0.0538 0.0487 0.0509 21,433 +0.00(+1.80%)
Sep 02, 2022 0.0444 0.0500 0.0444 0.0500 91,942 +0.00(+0.00%)
Sep 01, 2022 0.0527 0.0539 0.0485 0.0500 126,435 -0.00(-5.12%)
Aug 31, 2022 0.0528 0.0528 0.0480 0.0527 23,649 +0.00(+2.53%)
Aug 30, 2022 0.0549 0.0549 0.0490 0.0514 147,480 -0.00(-3.56%)
Aug 29, 2022 0.0468 0.0551 0.0468 0.0533 19,612 -0.00(-1.30%)
Aug 26, 2022 0.0530 0.0542 0.0521 0.0540 124,750 +0.00(+5.47%)
Aug 25, 2022 0.0475 0.0512 0.0475 0.0512 35,465 +0.00(+0.20%)
Aug 24, 2022 0.0500 0.0511 0.0475 0.0511 114,379 +0.00(+0.20%)
Aug 23, 2022 0.0503 0.0548 0.0500 0.0510 104,042 -0.00(-7.10%)
Aug 22, 2022 0.0500 0.0587 0.0500 0.0549 22,450 +0.00(+7.02%)
Aug 19, 2022 0.0510 0.0548 0.0489 0.0513 31,278 -0.00(-3.39%)
Aug 18, 2022 0.0505 0.0547 0.0505 0.0531 61,180 -0.00(-3.10%)
Aug 17, 2022 0.0493 0.0549 0.0493 0.0548 50,541 +0.00(+3.98%)
Aug 16, 2022 0.0502 0.0559 0.0502 0.0527 480,017 -0.01(-8.82%)
Aug 15, 2022 0.0598 0.0600 0.0496 0.0578 468,082 -0.00(-2.53%)
Aug 12, 2022 0.0630 0.0630 0.0532 0.0593 221,242 +0.00(+6.08%)
Aug 11, 2022 0.0630 0.0630 0.0539 0.0559 279,988 -0.00(-0.36%)
Aug 10, 2022 0.0630 0.0630 0.0505 0.0561 21,921 +0.00(+4.66%)
Aug 09, 2022 0.0460 0.0546 0.0460 0.0536 29,862 -0.00(-3.25%)
Aug 08, 2022 0.0575 0.0596 0.0503 0.0554 82,735 +0.00(+0.73%)
Aug 05, 2022 0.0501 0.0550 0.0501 0.0550 14,900 +0.00(+10.00%)
Aug 04, 2022 0.0551 0.0556 0.0500 0.0500 80,552 -0.00(-0.20%)
Aug 03, 2022 0.0599 0.0599 0.0501 0.0501 76,482 -0.01(-9.07%)
Aug 02, 2022 0.0529 0.0557 0.0492 0.0551 64,468 +0.00(+3.96%)
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.