Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aleafia Health Inc (OP: )

N/A 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 (%)
Dec 31, 2019 0.4240 0.4894 0.4240 0.4620 473,900 +0.04(+8.63%)
Dec 30, 2019 0.4070 0.4400 0.4070 0.4253 626,189 -0.01(-3.36%)
Dec 27, 2019 0.4440 0.4730 0.4401 0.4401 382,800 -0.01(-1.59%)
Dec 26, 2019 0.4380 0.4715 0.4000 0.4472 936,181 -0.02(-3.93%)
Dec 24, 2019 0.4630 0.4655 0.4340 0.4655 236,900 +0.02(+5.08%)
Dec 23, 2019 0.4300 0.4689 0.4206 0.4430 284,721 +0.01(+1.65%)
Dec 20, 2019 0.4548 0.4548 0.4219 0.4358 392,800 -0.00(-0.50%)
Dec 19, 2019 0.4295 0.4550 0.4151 0.4380 417,873 +0.00(+0.25%)
Dec 18, 2019 0.4745 0.4800 0.4218 0.4369 970,837 -0.04(-8.02%)
Dec 17, 2019 0.4720 0.4940 0.4645 0.4750 226,873 -0.01(-2.46%)
Dec 16, 2019 0.4870 0.5062 0.4831 0.4870 170,029 -0.01(-2.58%)
Dec 13, 2019 0.4770 0.5100 0.4748 0.4999 705,000 +0.02(+5.00%)
Dec 12, 2019 0.4725 0.4930 0.4649 0.4761 228,856 +0.00(+0.23%)
Dec 11, 2019 0.4715 0.4968 0.4705 0.4750 250,305 -0.01(-2.46%)
Dec 10, 2019 0.4937 0.5039 0.4804 0.4870 201,561 -0.00(-0.61%)
Dec 09, 2019 0.4750 0.5021 0.4750 0.4900 260,919 +0.00(+0.70%)
Dec 06, 2019 0.4901 0.5092 0.4800 0.4866 154,500 -0.00(-0.71%)
Dec 05, 2019 0.4790 0.5060 0.4790 0.4901 384,321 -0.01(-1.98%)
Dec 04, 2019 0.4951 0.5022 0.4807 0.5000 350,036 +0.00(+0.00%)
Dec 03, 2019 0.5100 0.5125 0.4725 0.5000 257,825 -0.01(-1.69%)
Dec 02, 2019 0.5043 0.5200 0.4950 0.5086 259,628 +0.00(+0.81%)
Nov 29, 2019 0.4950 0.5089 0.4913 0.5045 83,200 +0.02(+4.39%)
Nov 27, 2019 0.4840 0.5029 0.4766 0.4833 205,300 -0.00(-0.35%)
Nov 26, 2019 0.5286 0.5286 0.4850 0.4850 263,615 -0.03(-4.90%)
Nov 25, 2019 0.5100 0.5300 0.5100 0.5100 256,634 -0.02(-4.49%)
Nov 22, 2019 0.5195 0.5510 0.5148 0.5340 213,800 -0.01(-2.02%)
Nov 21, 2019 0.5740 0.6000 0.5420 0.5450 437,828 +0.00(+0.17%)
Nov 20, 2019 0.5155 0.5520 0.5110 0.5441 242,308 +0.04(+8.62%)
Nov 19, 2019 0.4892 0.5200 0.4868 0.5009 297,000 +0.01(+2.83%)
Nov 18, 2019 0.5455 0.5455 0.4560 0.4871 745,239 -0.06(-10.67%)
Nov 15, 2019 0.5325 0.5647 0.5150 0.5453 330,000 +0.01(+2.79%)
Nov 14, 2019 0.5314 0.5704 0.5243 0.5305 379,534 -0.01(-1.94%)
Nov 13, 2019 0.6300 0.6300 0.5378 0.5410 537,953 -0.08(-12.70%)
Nov 12, 2019 0.7919 0.7919 0.6111 0.6197 1,044,631 -0.07(-10.19%)
Nov 11, 2019 0.6250 0.6970 0.6100 0.6900 918,035 +0.07(+12.20%)
Nov 08, 2019 0.5250 0.6249 0.5200 0.6150 515,000 +0.07(+13.49%)
Nov 07, 2019 0.5710 0.5710 0.5300 0.5419 202,120 +0.00(+0.35%)
Nov 06, 2019 0.5300 0.5773 0.5300 0.5400 203,570 +0.00(+0.00%)
Nov 05, 2019 0.5455 0.5585 0.5326 0.5400 159,855 -0.01(-1.32%)
Nov 04, 2019 0.5700 0.6000 0.5400 0.5472 225,791 -0.03(-4.54%)
Nov 01, 2019 0.5500 0.5850 0.5400 0.5732 222,900 +0.02(+3.47%)
Oct 31, 2019 0.5588 0.5600 0.5279 0.5540 165,997 +0.01(+2.59%)
Oct 30, 2019 0.5341 0.5600 0.5282 0.5400 467,592 +0.00(+0.00%)
Oct 29, 2019 0.5700 0.5750 0.5300 0.5400 332,683 -0.03(-5.26%)
Oct 28, 2019 0.5715 0.5986 0.5700 0.5700 254,232 -0.02(-3.89%)
Oct 25, 2019 0.5950 0.6230 0.5700 0.5931 353,500 -0.00(-0.45%)
Oct 24, 2019 0.5885 0.6140 0.5800 0.5958 247,962 -0.00(-0.20%)
Oct 23, 2019 0.6000 0.6110 0.5870 0.5970 447,261 -0.00(-0.50%)
Oct 22, 2019 0.5970 0.6260 0.5920 0.6000 202,666 -0.02(-2.91%)
Oct 21, 2019 0.6203 0.6487 0.5950 0.6180 193,592 -0.03(-4.17%)
Oct 18, 2019 0.6595 0.6810 0.6242 0.6449 126,200 -0.02(-2.29%)
Oct 17, 2019 0.6192 0.6786 0.6150 0.6600 405,964 +0.05(+7.93%)
Oct 16, 2019 0.5960 0.6214 0.5915 0.6115 186,175 +0.00(+0.68%)
Oct 15, 2019 0.5970 0.6310 0.5800 0.6074 204,093 +0.02(+3.83%)
Oct 14, 2019 0.5900 0.6294 0.5715 0.5850 284,368 -0.01(-0.85%)
Oct 11, 2019 0.6075 0.6280 0.5879 0.5900 511,900 -0.02(-2.88%)
Oct 10, 2019 0.6050 0.6271 0.6000 0.6075 318,254 -0.01(-1.57%)
Oct 09, 2019 0.6200 0.6560 0.6149 0.6172 230,309 -0.02(-2.91%)
Oct 08, 2019 0.6309 0.6541 0.6084 0.6357 310,803 -0.01(-2.20%)
Oct 07, 2019 0.6684 0.6684 0.6480 0.6500 506,637 -0.00(-0.40%)
Oct 04, 2019 0.6801 0.6898 0.6500 0.6526 256,400 -0.03(-4.38%)
Oct 03, 2019 0.6710 0.7077 0.6560 0.6825 206,027 -0.00(-0.61%)
Oct 02, 2019 0.6700 0.6907 0.6500 0.6867 416,290 +0.01(+1.24%)
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.