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 (%)
Aug 31, 2021 0.2430 0.2753 0.2430 0.2687 82,076 +0.00(+0.98%)
Aug 30, 2021 0.2630 0.2703 0.2400 0.2661 105,231 +0.01(+1.91%)
Aug 27, 2021 0.2411 0.2667 0.2411 0.2611 72,391 +0.00(+0.42%)
Aug 26, 2021 0.2649 0.2720 0.2570 0.2600 185,804 -0.01(-3.70%)
Aug 25, 2021 0.3000 0.3000 0.2691 0.2700 368,681 -0.02(-6.28%)
Aug 24, 2021 0.2845 0.2927 0.2690 0.2881 195,848 +0.02(+5.96%)
Aug 23, 2021 0.2396 0.2800 0.2300 0.2719 354,796 +0.04(+18.22%)
Aug 20, 2021 0.2225 0.2314 0.2201 0.2300 84,146 +0.01(+4.55%)
Aug 19, 2021 0.2156 0.2275 0.2139 0.2200 260,910 -0.01(-3.17%)
Aug 18, 2021 0.2355 0.2367 0.2200 0.2272 274,685 -0.01(-3.93%)
Aug 17, 2021 0.2520 0.2593 0.2343 0.2365 371,574 -0.02(-6.85%)
Aug 16, 2021 0.2800 0.2800 0.2500 0.2539 492,563 -0.02(-7.50%)
Aug 13, 2021 0.2720 0.3000 0.2700 0.2745 242,404 -0.02(-5.57%)
Aug 12, 2021 0.2910 0.3330 0.2889 0.2907 427,798 -0.02(-6.23%)
Aug 11, 2021 0.3127 0.3160 0.2983 0.3100 51,044 +0.00(+1.01%)
Aug 10, 2021 0.2850 0.3136 0.2850 0.3069 62,076 +0.01(+1.72%)
Aug 09, 2021 0.2785 0.3017 0.2785 0.3017 131,741 +0.01(+2.83%)
Aug 06, 2021 0.2892 0.3000 0.2892 0.2934 35,836 -0.00(-0.88%)
Aug 05, 2021 0.3000 0.3000 0.2824 0.2960 100,915 +0.01(+4.04%)
Aug 04, 2021 0.2910 0.2953 0.2820 0.2845 62,236 -0.01(-3.46%)
Aug 03, 2021 0.2886 0.2950 0.2834 0.2947 85,476 +0.00(+0.41%)
Aug 02, 2021 0.2669 0.3266 0.2669 0.2935 81,807 +0.00(+0.17%)
Jul 30, 2021 0.2825 0.3000 0.2650 0.2930 46,630 +0.00(+0.45%)
Jul 29, 2021 0.2906 0.3007 0.2848 0.2917 86,645 -0.01(-2.70%)
Jul 28, 2021 0.2930 0.2999 0.2860 0.2998 111,035 +0.01(+4.64%)
Jul 27, 2021 0.2985 0.3190 0.2812 0.2865 80,718 -0.02(-5.60%)
Jul 26, 2021 0.3300 0.3300 0.3000 0.3035 37,908 -0.00(-0.65%)
Jul 23, 2021 0.3100 0.3145 0.3001 0.3055 71,452 -0.01(-1.77%)
Jul 22, 2021 0.3025 0.3200 0.3025 0.3110 183,411 +0.00(+0.32%)
Jul 21, 2021 0.3000 0.3133 0.3000 0.3100 73,795 +0.01(+1.91%)
Jul 20, 2021 0.2950 0.3042 0.2950 0.3042 59,685 +0.00(+0.80%)
Jul 19, 2021 0.3100 0.3100 0.2974 0.3018 150,289 +0.00(+0.23%)
Jul 16, 2021 0.3100 0.3200 0.3010 0.3011 122,865 -0.01(-4.41%)
Jul 15, 2021 0.3177 0.3200 0.3088 0.3150 105,433 -0.01(-2.17%)
Jul 14, 2021 0.3115 0.3285 0.3115 0.3220 125,363 -0.00(-1.11%)
Jul 13, 2021 0.3300 0.3300 0.3167 0.3256 133,477 -0.00(-1.30%)
Jul 12, 2021 0.3180 0.3500 0.3180 0.3299 215,059 +0.00(+0.89%)
Jul 09, 2021 0.3200 0.3297 0.3200 0.3270 104,122 +0.00(+0.89%)
Jul 08, 2021 0.3131 0.3286 0.3120 0.3241 26,973 +0.01(+2.01%)
Jul 07, 2021 0.3214 0.3300 0.3177 0.3177 133,796 -0.01(-2.70%)
Jul 06, 2021 0.3285 0.3489 0.3200 0.3265 128,726 -0.01(-4.20%)
Jul 02, 2021 0.3296 0.3428 0.3230 0.3408 113,065 +0.02(+4.73%)
Jul 01, 2021 0.3154 0.3436 0.3154 0.3254 85,732 -0.00(-0.03%)
Jun 30, 2021 0.3255 0.3319 0.3201 0.3255 156,305 -0.01(-1.72%)
Jun 29, 2021 0.3400 0.3500 0.3309 0.3312 167,321 -0.02(-5.05%)
Jun 28, 2021 0.3400 0.3720 0.3400 0.3488 141,211 -0.01(-1.75%)
Jun 25, 2021 0.3650 0.3650 0.3498 0.3550 88,070 +0.01(+1.43%)
Jun 24, 2021 0.3400 0.3500 0.3309 0.3500 138,976 +0.03(+7.86%)
Jun 23, 2021 0.3480 0.3480 0.3215 0.3245 77,372 -0.00(-0.25%)
Jun 22, 2021 0.3275 0.3400 0.3120 0.3253 110,453 +0.00(+0.09%)
Jun 21, 2021 0.3333 0.3399 0.3207 0.3250 97,382 -0.00(-1.28%)
Jun 18, 2021 0.3300 0.3406 0.3283 0.3292 116,861 -0.01(-3.23%)
Jun 17, 2021 0.3500 0.3500 0.3360 0.3402 168,941 -0.01(-2.16%)
Jun 16, 2021 0.3453 0.3630 0.3351 0.3477 141,674 +0.00(+0.78%)
Jun 15, 2021 0.3458 0.3570 0.3417 0.3450 355,205 -0.01(-2.71%)
Jun 14, 2021 0.3665 0.3665 0.3500 0.3546 72,390 -0.00(-0.08%)
Jun 11, 2021 0.3581 0.3650 0.3459 0.3549 150,802 -0.00(-0.36%)
Jun 10, 2021 0.3600 0.3830 0.3550 0.3562 28,884 +0.00(+0.62%)
Jun 09, 2021 0.3760 0.3760 0.3500 0.3540 486,666 -0.01(-2.43%)
Jun 08, 2021 0.3685 0.3970 0.3590 0.3628 87,136 -0.00(-1.14%)
Jun 07, 2021 0.3516 0.3694 0.3516 0.3670 117,073 +0.01(+1.49%)
Jun 04, 2021 0.3800 0.3800 0.3557 0.3616 148,242 -0.01(-1.74%)
Jun 03, 2021 0.3495 0.3761 0.3490 0.3680 134,393 +0.01(+1.83%)
Jun 02, 2021 0.3290 0.3760 0.3290 0.3614 76,658 +0.00(+0.92%)
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.