Skip to main content
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 (%)
Dec 31, 2018 1.067 1.080 1.010 1.050 223,400 +0.01(+0.96%)
Dec 28, 2018 0.9653 1.040 0.9440 1.040 301,600 +0.06(+6.19%)
Dec 27, 2018 1.000 1.020 0.9500 0.9794 180,333 -0.08(-7.60%)
Dec 26, 2018 0.9301 1.060 0.9300 1.060 120,694 +0.08(+8.05%)
Dec 24, 2018 0.9214 1.012 0.8630 0.9810 236,700 +0.03(+3.59%)
Dec 21, 2018 0.9910 1.010 0.9100 0.9470 204,200 -0.01(-0.81%)
Dec 20, 2018 1.055 1.069 0.9044 0.9547 476,871 -0.08(-7.31%)
Dec 19, 2018 1.080 1.120 1.010 1.030 241,135 -0.03(-2.83%)
Dec 18, 2018 1.085 1.096 1.000 1.060 517,201 -0.03(-2.75%)
Dec 17, 2018 1.150 1.160 1.062 1.090 187,443 -0.03(-2.68%)
Dec 14, 2018 1.169 1.200 1.060 1.120 147,600 -0.06(-5.08%)
Dec 13, 2018 1.088 1.190 1.000 1.180 267,116 +0.12(+11.32%)
Dec 12, 2018 1.127 1.140 1.000 1.060 156,644 -0.05(-4.30%)
Dec 11, 2018 1.131 1.160 1.052 1.108 313,898 +0.02(+1.61%)
Dec 10, 2018 1.172 1.230 1.070 1.090 179,875 -0.09(-7.29%)
Dec 07, 2018 1.100 1.200 1.100 1.176 313,900 +0.12(+11.37%)
Dec 06, 2018 1.050 1.100 1.000 1.056 314,376 -0.09(-8.22%)
Dec 04, 2018 0.9650 1.210 0.9500 1.150 529,000 +0.09(+8.52%)
Dec 03, 2018 1.295 1.360 1.015 1.060 854,949 -0.24(-18.39%)
Nov 30, 2018 1.440 1.480 1.282 1.299 388,200 -0.14(-9.81%)
Nov 29, 2018 1.510 1.530 1.440 1.440 177,081 -0.06(-4.27%)
Nov 28, 2018 1.490 1.550 1.490 1.504 164,002 -0.02(-1.20%)
Nov 27, 2018 1.534 1.550 1.460 1.523 168,044 -0.01(-0.48%)
Nov 26, 2018 1.654 1.690 1.500 1.530 321,865 -0.04(-2.28%)
Nov 23, 2018 1.544 1.580 1.523 1.566 125,800 -0.04(-2.75%)
Nov 21, 2018 1.610 1.610 1.610 0 +0.10(+6.62%)
Nov 20, 2018 1.426 1.580 1.400 1.510 242,336 -0.08(-5.05%)
Nov 19, 2018 1.570 1.611 1.480 1.590 214,083 +0.05(+3.27%)
Nov 16, 2018 1.654 1.672 1.540 1.540 172,900 -0.06(-3.61%)
Nov 15, 2018 1.432 1.690 1.400 1.598 325,414 +0.15(+10.38%)
Nov 14, 2018 1.516 1.540 1.400 1.447 411,109 -0.09(-6.02%)
Nov 13, 2018 1.520 1.610 1.450 1.540 322,976 +0.00(+0.00%)
Nov 12, 2018 1.708 1.770 1.520 1.540 376,087 -0.17(-9.84%)
Nov 09, 2018 1.860 1.860 1.660 1.708 457,000 -0.15(-8.27%)
Nov 08, 2018 1.927 1.980 1.790 1.862 390,384 -0.09(-4.78%)
Nov 07, 2018 2.046 2.072 1.860 1.955 966,460 -0.11(-5.54%)
Nov 06, 2018 2.145 2.181 2.020 2.070 468,569 -0.02(-0.79%)
Nov 05, 2018 2.099 2.350 2.053 2.087 887,365 +0.03(+1.59%)
Nov 02, 2018 1.717 2.100 1.690 2.054 724,500 +0.37(+21.97%)
Nov 01, 2018 1.718 1.720 1.608 1.684 240,127 +0.05(+2.90%)
Oct 31, 2018 1.554 1.680 1.495 1.637 367,178 +0.12(+7.59%)
Oct 30, 2018 1.510 1.574 1.431 1.521 385,423 +0.02(+1.20%)
Oct 29, 2018 1.700 1.803 1.430 1.503 877,739 -0.17(-10.42%)
Oct 26, 2018 1.655 1.739 1.580 1.678 427,100 -0.00(-0.12%)
Oct 25, 2018 1.730 1.755 1.511 1.680 533,741 -0.02(-1.18%)
Oct 24, 2018 1.820 1.920 1.640 1.700 639,124 -0.03(-1.67%)
Oct 23, 2018 1.480 1.956 1.311 1.729 2,066,835 -0.12(-6.55%)
Oct 22, 2018 2.250 2.373 1.819 1.850 1,962,661 -0.43(-19.03%)
Oct 19, 2018 2.500 2.500 2.180 2.285 1,180,300 -0.16(-6.40%)
Oct 18, 2018 2.565 2.630 2.420 2.441 615,075 -0.11(-4.26%)
Oct 17, 2018 2.440 2.620 2.300 2.550 1,142,905 -0.10(-3.64%)
Oct 16, 2018 2.870 3.048 2.483 2.646 3,600,738 -0.04(-1.64%)
Oct 15, 2018 2.450 2.700 2.390 2.690 1,744,589 +0.34(+14.47%)
Oct 12, 2018 2.333 2.390 2.277 2.350 682,500 +0.08(+3.52%)
Oct 11, 2018 2.311 2.370 2.240 2.270 582,850 -0.11(-4.62%)
Oct 10, 2018 2.450 2.490 2.297 2.380 1,197,009 -0.05(-2.15%)
Oct 09, 2018 2.467 2.680 2.399 2.432 1,702,245 -0.28(-10.24%)
Oct 08, 2018 2.440 2.760 2.400 2.710 2,748,977 +0.39(+16.84%)
Oct 05, 2018 2.350 2.380 2.246 2.320 707,100 -0.04(-1.72%)
Oct 04, 2018 2.450 2.520 2.193 2.360 1,464,371 -0.05(-2.02%)
Oct 03, 2018 2.458 2.500 2.280 2.409 1,143,454 -0.03(-1.29%)
Oct 02, 2018 2.548 2.650 2.366 2.440 1,552,378 +0.03(+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.