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 30, 2022 0.0400 0.0487 0.0400 0.0463 296,349 -0.00(-1.91%)
Dec 29, 2022 0.0370 0.0508 0.0370 0.0472 145,911 +0.00(+2.61%)
Dec 28, 2022 0.0371 0.0503 0.0371 0.0460 373,206 +0.00(+4.55%)
Dec 27, 2022 0.0404 0.0508 0.0404 0.0440 93,816 -0.00(-2.44%)
Dec 23, 2022 0.0380 0.0523 0.0380 0.0451 56,569 -0.00(-4.25%)
Dec 22, 2022 0.0480 0.0534 0.0432 0.0471 159,797 +0.00(+0.21%)
Dec 21, 2022 0.0427 0.0521 0.0427 0.0470 38,587 +0.00(+1.08%)
Dec 20, 2022 0.0400 0.0510 0.0400 0.0465 108,887 -0.00(-5.87%)
Dec 19, 2022 0.0470 0.0518 0.0469 0.0494 100,879 -0.00(-4.63%)
Dec 16, 2022 0.0492 0.0560 0.0469 0.0518 99,477 +0.00(+5.07%)
Dec 15, 2022 0.0440 0.0520 0.0440 0.0493 70,982 -0.01(-11.17%)
Dec 14, 2022 0.0474 0.0560 0.0474 0.0555 25,543 +0.00(+9.04%)
Dec 13, 2022 0.0459 0.0547 0.0459 0.0509 160,305 +0.00(+1.60%)
Dec 12, 2022 0.0499 0.0529 0.0499 0.0501 31,891 -0.00(-6.00%)
Dec 09, 2022 0.0495 0.0550 0.0495 0.0533 110,587 -0.00(-4.48%)
Dec 08, 2022 0.0508 0.0559 0.0508 0.0558 61,349 +0.00(+5.08%)
Dec 07, 2022 0.0515 0.0557 0.0499 0.0531 67,158 -0.00(-3.45%)
Dec 06, 2022 0.0520 0.0667 0.0520 0.0550 56,220 -0.01(-9.09%)
Dec 05, 2022 0.0600 0.0636 0.0551 0.0605 355,308 +0.01(+9.40%)
Dec 02, 2022 0.0511 0.0556 0.0511 0.0553 89,660 +0.00(+6.14%)
Dec 01, 2022 0.0524 0.0559 0.0519 0.0521 31,531 -0.00(-4.05%)
Nov 30, 2022 0.0480 0.0560 0.0480 0.0543 91,878 +0.00(+5.44%)
Nov 29, 2022 0.0514 0.0560 0.0514 0.0515 81,865 +0.00(+0.00%)
Nov 28, 2022 0.0480 0.0565 0.0480 0.0515 66,628 -0.01(-8.85%)
Nov 25, 2022 0.0500 0.0573 0.0500 0.0565 57,997 -0.00(-0.70%)
Nov 23, 2022 0.0650 0.0650 0.0515 0.0569 139,841 -0.00(-3.56%)
Nov 22, 2022 0.0480 0.0645 0.0480 0.0590 212,405 +0.00(+0.51%)
Nov 21, 2022 0.0512 0.0615 0.0512 0.0587 12,163 -0.00(-6.08%)
Nov 18, 2022 0.0625 0.0635 0.0560 0.0625 88,817 +0.00(+2.80%)
Nov 17, 2022 0.0600 0.0638 0.0561 0.0608 32,274 -0.00(-1.14%)
Nov 16, 2022 0.0610 0.0646 0.0591 0.0615 57,076 -0.00(-6.25%)
Nov 15, 2022 0.0639 0.0683 0.0639 0.0656 111,329 +0.01(+8.61%)
Nov 14, 2022 0.0550 0.0650 0.0550 0.0604 51,426 -0.00(-7.08%)
Nov 11, 2022 0.0647 0.0720 0.0594 0.0650 135,515 +0.01(+8.70%)
Nov 10, 2022 0.0593 0.0663 0.0591 0.0598 130,695 -0.00(-3.70%)
Nov 09, 2022 0.0680 0.0680 0.0550 0.0621 80,256 +0.01(+8.95%)
Nov 08, 2022 0.0553 0.0582 0.0553 0.0570 20,665 +0.00(+3.83%)
Nov 07, 2022 0.0612 0.0643 0.0547 0.0549 161,586 -0.00(-1.96%)
Nov 04, 2022 0.0542 0.0601 0.0542 0.0560 112,282 +0.01(+11.11%)
Nov 03, 2022 0.0557 0.0557 0.0504 0.0504 50,876 -0.01(-10.00%)
Nov 02, 2022 0.0480 0.0593 0.0461 0.0560 1,624,953 +0.01(+26.98%)
Nov 01, 2022 0.0394 0.0454 0.0350 0.0441 25,618 +0.00(+11.65%)
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%)
Aug 01, 2022 0.0570 0.0657 0.0527 0.0530 62,320 -0.00(-4.16%)
Jul 29, 2022 0.0455 0.0553 0.0455 0.0553 20,015 +0.00(+9.72%)
Jul 28, 2022 0.0499 0.0561 0.0477 0.0504 90,219 -0.00(-0.59%)
Jul 27, 2022 0.0440 0.0555 0.0440 0.0507 41,534 -0.00(-5.41%)
Jul 26, 2022 0.0500 0.0536 0.0500 0.0536 4,626 +0.00(+7.20%)
Jul 25, 2022 0.0500 0.0562 0.0490 0.0500 91,947 -0.01(-14.97%)
Jul 22, 2022 0.0493 0.0590 0.0493 0.0588 13,388 +0.01(+16.21%)
Jul 21, 2022 0.0584 0.0584 0.0503 0.0506 15,738 -0.00(-5.77%)
Jul 20, 2022 0.0490 0.0588 0.0490 0.0537 66,307 +0.00(+6.97%)
Jul 19, 2022 0.0525 0.0550 0.0485 0.0502 42,141 -0.00(-4.20%)
Jul 18, 2022 0.0420 0.0542 0.0420 0.0524 94,069 -0.00(-3.68%)
Jul 15, 2022 0.0500 0.0548 0.0500 0.0544 23,700 +0.00(+9.90%)
Jul 14, 2022 0.0521 0.0521 0.0495 0.0495 16,807 -0.00(-4.99%)
Jul 13, 2022 0.0499 0.0539 0.0499 0.0521 16,973 -0.00(-2.98%)
Jul 12, 2022 0.0450 0.0538 0.0450 0.0537 34,305 +0.00(+2.68%)
Jul 11, 2022 0.0450 0.0586 0.0450 0.0523 42,545 +0.00(+4.18%)
Jul 08, 2022 0.0586 0.0586 0.0502 0.0502 137,382 -0.00(-8.06%)
Jul 07, 2022 0.0551 0.0611 0.0510 0.0546 84,415 -0.00(-0.73%)
Jul 06, 2022 0.0550 0.0585 0.0550 0.0550 36,712 +0.00(+0.92%)
Jul 05, 2022 0.0571 0.0600 0.0545 0.0545 138,445 +0.00(+0.18%)
Jul 01, 2022 0.0530 0.0611 0.0530 0.0544 36,318 +0.00(+0.00%)
Jun 30, 2022 0.0543 0.0632 0.0543 0.0544 121,315 -0.01(-14.06%)
Jun 29, 2022 0.0635 0.0670 0.0550 0.0633 36,925 +0.00(+0.32%)
Jun 28, 2022 0.0591 0.0669 0.0591 0.0631 215,956 +0.01(+18.39%)
Jun 27, 2022 0.0517 0.0592 0.0500 0.0533 226,059 +0.00(+2.50%)
Jun 24, 2022 0.0500 0.0550 0.0500 0.0520 51,077 -0.00(-1.52%)
Jun 23, 2022 0.0510 0.0550 0.0501 0.0528 177,178 -0.00(-3.30%)
Jun 22, 2022 0.0500 0.0583 0.0500 0.0546 175,357 +0.00(+5.00%)
Jun 21, 2022 0.0567 0.0590 0.0500 0.0520 188,206 -0.01(-10.19%)
Jun 17, 2022 0.0686 0.0700 0.0530 0.0579 53,842 -0.00(-3.50%)
Jun 16, 2022 0.0608 0.0650 0.0600 0.0600 50,318 -0.00(-1.64%)
Jun 15, 2022 0.0600 0.0670 0.0572 0.0610 123,040 +0.00(+1.67%)
Jun 14, 2022 0.0546 0.0634 0.0546 0.0600 58,165 -0.00(-5.36%)
Jun 13, 2022 0.0600 0.0700 0.0569 0.0634 93,167 +0.00(+0.63%)
Jun 10, 2022 0.0622 0.0631 0.0579 0.0630 22,453 -0.00(-0.16%)
Jun 09, 2022 0.0629 0.0700 0.0530 0.0631 79,371 -0.00(-4.68%)
Jun 08, 2022 0.0650 0.0690 0.0635 0.0662 81,988 +0.00(+0.00%)
Jun 07, 2022 0.0683 0.0700 0.0632 0.0662 85,748 +0.00(+1.07%)
Jun 06, 2022 0.0541 0.0679 0.0500 0.0655 72,749 +0.00(+0.00%)
Jun 03, 2022 0.0643 0.0665 0.0640 0.0655 84,474 +0.00(+2.34%)
Jun 02, 2022 0.0680 0.0698 0.0639 0.0640 84,330 -0.00(-6.84%)
Jun 01, 2022 0.0713 0.0720 0.0665 0.0687 40,561 +0.01(+9.39%)
May 31, 2022 0.0800 0.0800 0.0627 0.0628 20,930 -0.01(-10.16%)
May 27, 2022 0.0620 0.0746 0.0620 0.0699 109,742 -0.00(-3.45%)
May 26, 2022 0.0650 0.0743 0.0650 0.0724 46,314 +0.00(+0.56%)
May 25, 2022 0.0711 0.0741 0.0693 0.0720 12,959 +0.00(+5.11%)
May 24, 2022 0.0700 0.0712 0.0643 0.0685 39,956 +0.00(+1.18%)
May 23, 2022 0.0624 0.0677 0.0624 0.0677 4,880 +0.00(+0.15%)
May 20, 2022 0.0675 0.0700 0.0675 0.0676 54,237 -0.00(-1.89%)
May 19, 2022 0.0669 0.0717 0.0669 0.0689 50,578 +0.00(+4.55%)
May 18, 2022 0.0625 0.0791 0.0625 0.0659 97,212 -0.01(-12.25%)
May 17, 2022 0.0700 0.0751 0.0602 0.0751 117,148 +0.01(+22.71%)
May 16, 2022 0.0660 0.0660 0.0612 0.0612 44,600 -0.00(-5.56%)
May 13, 2022 0.0601 0.0678 0.0601 0.0648 147,812 +0.00(+7.64%)
May 12, 2022 0.0600 0.0660 0.0600 0.0602 108,065 -0.00(-6.23%)
May 11, 2022 0.0610 0.0700 0.0610 0.0642 97,420 -0.00(-3.02%)
May 10, 2022 0.0640 0.0714 0.0640 0.0662 29,204 -0.00(-4.61%)
May 09, 2022 0.0741 0.0781 0.0686 0.0694 75,544 -0.01(-11.93%)
May 06, 2022 0.0729 0.0788 0.0725 0.0788 44,253 +0.00(+3.41%)
May 05, 2022 0.0741 0.0786 0.0741 0.0762 29,398 +0.00(+0.66%)
May 04, 2022 0.0800 0.0819 0.0725 0.0757 54,363 -0.00(-5.37%)
May 03, 2022 0.0728 0.0825 0.0720 0.0800 34,969 +0.00(+1.01%)
May 02, 2022 0.0774 0.0831 0.0767 0.0792 41,737 +0.00(+1.28%)
Apr 29, 2022 0.0859 0.0869 0.0782 0.0782 20,708 -0.01(-7.24%)
Apr 28, 2022 0.0690 0.0843 0.0690 0.0843 20,282 +0.01(+8.49%)
Apr 27, 2022 0.0800 0.0817 0.0777 0.0777 98,369 -0.00(-4.55%)
Apr 26, 2022 0.0805 0.0880 0.0774 0.0814 77,944 -0.00(-5.46%)
Apr 25, 2022 0.0766 0.0861 0.0766 0.0861 67,490 +0.01(+7.62%)
Apr 22, 2022 0.0804 0.0864 0.0792 0.0800 43,301 -0.00(-2.91%)
Apr 21, 2022 0.0784 0.0855 0.0784 0.0824 26,431 +0.00(+1.73%)
Apr 20, 2022 0.0900 0.0900 0.0792 0.0810 19,594 -0.00(-4.14%)
Apr 19, 2022 0.0883 0.0883 0.0786 0.0845 39,264 +0.00(+4.32%)
Apr 18, 2022 0.0850 0.0871 0.0740 0.0810 36,705 -0.01(-6.90%)
Apr 14, 2022 0.0900 0.0925 0.0818 0.0870 376,602 -0.00(-1.02%)
Apr 13, 2022 0.0894 0.0894 0.0827 0.0879 58,523 +0.00(+2.21%)
Apr 12, 2022 0.0870 0.0895 0.0819 0.0860 96,455 -0.00(-2.05%)
Apr 11, 2022 0.0895 0.0895 0.0830 0.0878 65,316 -0.00(-1.24%)
Apr 08, 2022 0.0852 0.0889 0.0836 0.0889 53,110 +0.00(+4.34%)
Apr 07, 2022 0.0820 0.0924 0.0820 0.0852 45,185 -0.01(-7.79%)
Apr 06, 2022 0.0843 0.0927 0.0839 0.0924 173,874 +0.00(+1.54%)
Apr 05, 2022 0.1050 0.1050 0.0900 0.0910 133,565 -0.00(-0.76%)
Apr 04, 2022 0.0897 0.0980 0.0897 0.0917 68,563 -0.00(-0.33%)
Apr 01, 2022 0.0975 0.1000 0.0919 0.0920 131,633 -0.01(-5.64%)
Mar 31, 2022 0.0922 0.0998 0.0917 0.0975 333,825 +0.00(+2.63%)
Mar 30, 2022 0.1030 0.1030 0.0925 0.0950 214,600 +0.00(+0.96%)
Mar 29, 2022 0.0781 0.0974 0.0781 0.0941 162,918 +0.01(+7.91%)
Mar 28, 2022 0.0853 0.0968 0.0836 0.0872 338,024 +0.00(+0.69%)
Mar 25, 2022 0.0899 0.0922 0.0800 0.0866 1,297,262 +0.01(+14.25%)
Mar 24, 2022 0.0701 0.0758 0.0679 0.0758 48,410 +0.00(+2.57%)
Mar 23, 2022 0.0744 0.0860 0.0739 0.0739 142,783 -0.00(-4.27%)
Mar 22, 2022 0.0682 0.0800 0.0668 0.0772 120,397 +0.01(+16.79%)
Mar 21, 2022 0.0606 0.0700 0.0516 0.0661 106,958 -0.00(-5.57%)
Mar 18, 2022 0.0721 0.0757 0.0700 0.0700 194,876 -0.00(-4.11%)
Mar 17, 2022 0.0702 0.0748 0.0702 0.0730 67,593 +0.00(+4.14%)
Mar 16, 2022 0.0800 0.0800 0.0699 0.0701 53,130 -0.00(-2.64%)
Mar 15, 2022 0.0779 0.0789 0.0720 0.0720 109,573 -0.01(-11.33%)
Mar 14, 2022 0.0760 0.0831 0.0760 0.0812 31,156 +0.00(+2.65%)
Mar 11, 2022 0.0786 0.0849 0.0761 0.0791 81,906 -0.00(-1.62%)
Mar 10, 2022 0.0780 0.0850 0.0760 0.0804 23,144 -0.00(-1.11%)
Mar 09, 2022 0.0780 0.0866 0.0760 0.0813 59,744 -0.00(-4.35%)
Mar 08, 2022 0.0827 0.0850 0.0802 0.0850 29,427 +0.00(+4.55%)
Mar 07, 2022 0.0920 0.0920 0.0813 0.0813 75,123 -0.01(-6.23%)
Mar 04, 2022 0.0900 0.0900 0.0825 0.0867 25,237 +0.00(+2.12%)
Mar 03, 2022 0.0840 0.0890 0.0840 0.0849 4,221 -0.00(-3.96%)
Mar 02, 2022 0.0953 0.0988 0.0825 0.0884 116,261 -0.00(-3.91%)
Mar 01, 2022 0.0900 0.0952 0.0890 0.0920 58,946 +0.00(+4.43%)
Feb 28, 2022 0.0849 0.0885 0.0849 0.0881 10,701 -0.00(-2.22%)
Feb 25, 2022 0.1000 0.0961 0.0901 0.0901 103,995 +0.00(+4.89%)
Feb 24, 2022 0.0871 0.0910 0.0825 0.0859 78,284 -0.00(-2.72%)
Feb 23, 2022 0.0850 0.0950 0.0850 0.0883 220,200 -0.00(-1.23%)
Feb 22, 2022 0.1000 0.1018 0.0893 0.0894 185,187 -0.01(-7.74%)
Feb 18, 2022 0.0969 0 -0.00(-0.62%)
Feb 17, 2022 0.1015 0.1026 0.0975 0.0975 61,870 -0.00(-4.69%)
Feb 16, 2022 0.1010 0.1030 0.1010 0.1023 37,143 +0.00(+2.30%)
Feb 15, 2022 0.1200 0.1200 0.0985 0.1000 278,903 -0.01(-11.50%)
Feb 14, 2022 0.1040 0.1160 0.1040 0.1130 135,522 +0.00(+2.45%)
Feb 11, 2022 0.0960 0.1143 0.0960 0.1103 138,758 +0.00(+4.65%)
Feb 10, 2022 0.0940 0.1156 0.0930 0.1054 104,355 +0.01(+8.77%)
Feb 09, 2022 0.0950 0.0993 0.0917 0.0969 319,192 +0.01(+6.72%)
Feb 08, 2022 0.0873 0.0993 0.0871 0.0908 180,564 +0.01(+10.06%)
Feb 07, 2022 0.0852 0.0874 0.0820 0.0825 76,960 +0.00(+0.00%)
Feb 04, 2022 0.0830 0.0858 0.0779 0.0825 167,528 +0.00(+3.13%)
Feb 03, 2022 0.0800 0.0789 0.0800 258,724 -0.00(-4.65%)
Feb 02, 2022 0.0801 0.0876 0.0800 0.0839 75,409 +0.00(+1.33%)
Feb 01, 2022 0.0826 0.0872 0.0822 0.0828 118,169 +0.00(+0.73%)
Jan 31, 2022 0.0830 0.0867 0.0810 0.0822 126,811 -0.00(-3.07%)
Jan 28, 2022 0.0861 0.0900 0.0814 0.0848 81,682 +0.00(+3.41%)
Jan 27, 2022 0.0894 0.0894 0.0808 0.0820 93,668 -0.00(-3.64%)
Jan 26, 2022 0.0800 0.0880 0.0800 0.0851 378,670 -0.00(-2.07%)
Jan 25, 2022 0.0901 0.0901 0.0827 0.0869 15,484 +0.00(+0.23%)
Jan 24, 2022 0.0875 0.0920 0.0838 0.0867 201,523 -0.00(-0.91%)
Jan 21, 2022 0.0967 0.0967 0.0875 0.0875 183,105 -0.00(-5.20%)
Jan 20, 2022 0.0972 0.0983 0.0908 0.0923 86,831 -0.00(-4.94%)
Jan 19, 2022 0.0940 0.0999 0.0940 0.0971 54,446 -0.00(-2.90%)
Jan 18, 2022 0.0949 0.1060 0.0945 0.1000 173,244 -0.00(-0.30%)
Jan 14, 2022 0.1003 0 -0.00(-2.62%)
Jan 13, 2022 0.1099 0.1099 0.0996 0.1030 78,918 -0.01(-4.98%)
Jan 12, 2022 0.1058 0.1084 0.0990 0.1084 77,592 +0.01(+9.38%)
Jan 11, 2022 0.0949 0.1063 0.0938 0.0991 37,382 -0.00(-0.70%)
Jan 10, 2022 0.0998 0.1090 0.0967 0.0998 39,339 +0.00(+0.20%)
Jan 07, 2022 0.1050 0.1050 0.0940 0.0996 136,869 +0.01(+5.73%)
Jan 06, 2022 0.0880 0.1000 0.0880 0.0942 84,050 -0.00(-2.18%)
Jan 05, 2022 0.1130 0.1130 0.0938 0.0963 525,577 -0.01(-10.83%)
Jan 04, 2022 0.1070 0.1203 0.1069 0.1080 139,761 -0.01(-6.90%)
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.