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 (%)
Mar 31, 2023 0.0325 0.0416 0.0325 0.0363 113,311 -0.01(-12.53%)
Mar 30, 2023 0.0404 0.0419 0.0363 0.0415 15,550 +0.00(+0.73%)
Mar 29, 2023 0.0365 0.0425 0.0361 0.0412 30,274 +0.00(+5.37%)
Mar 28, 2023 0.0364 0.0416 0.0364 0.0391 22,295 +0.00(+0.77%)
Mar 27, 2023 0.0383 0.0392 0.0361 0.0388 5,754 +0.00(+1.84%)
Mar 24, 2023 0.0403 0.0403 0.0363 0.0381 35,779 -0.00(-7.52%)
Mar 23, 2023 0.0450 0.0450 0.0366 0.0412 84,882 -0.00(-1.90%)
Mar 22, 2023 0.0420 0.0478 0.0420 0.0420 11,685 -0.00(-0.47%)
Mar 21, 2023 0.0424 0.0449 0.0400 0.0422 14,773 -0.00(-0.24%)
Mar 20, 2023 0.0400 0.0431 0.0400 0.0423 28,486 -0.00(-0.47%)
Mar 17, 2023 0.0405 0.0443 0.0400 0.0425 15,805 +0.00(+6.25%)
Mar 16, 2023 0.0461 0.0510 0.0400 0.0400 47,996 -0.00(-6.98%)
Mar 15, 2023 0.0468 0.0468 0.0430 0.0430 18,385 -0.00(-4.44%)
Mar 14, 2023 0.0488 0.0488 0.0450 0.0450 316,120 -0.00(-4.26%)
Mar 13, 2023 0.0476 0.0482 0.0470 0.0470 26,562 +0.00(+0.00%)
Mar 10, 2023 0.0470 0.0478 0.0470 0.0470 296,319 +0.00(+0.00%)
Mar 09, 2023 0.0480 0.0480 0.0470 0.0470 67,471 +0.00(+0.00%)
Mar 08, 2023 0.0470 0.0481 0.0470 0.0470 19,516 -0.00(-1.05%)
Mar 07, 2023 0.0470 0.0524 0.0470 0.0475 89,306 -0.00(-1.04%)
Mar 06, 2023 0.0470 0.0521 0.0450 0.0480 11,986 +0.00(+2.13%)
Mar 03, 2023 0.0478 0.0480 0.0456 0.0470 126,249 -0.00(-2.49%)
Mar 02, 2023 0.0495 0.0504 0.0480 0.0482 101,413 -0.00(-4.93%)
Mar 01, 2023 0.0500 0.0507 0.0478 0.0507 22,474 -0.00(-2.50%)
Feb 28, 2023 0.0500 0.0520 0.0500 0.0520 10,616 +0.00(+1.17%)
Feb 27, 2023 0.0470 0.0525 0.0470 0.0514 17,462 +0.00(+2.80%)
Feb 24, 2023 0.0500 0.0523 0.0494 0.0500 3,978 -0.00(-4.58%)
Feb 23, 2023 0.0500 0.0528 0.0472 0.0524 8,447 +0.00(+6.72%)
Feb 22, 2023 0.0450 0.0537 0.0450 0.0491 27,003 -0.00(-2.96%)
Feb 21, 2023 0.0560 0.0560 0.0506 0.0506 26,445 -0.01(-9.48%)
Feb 17, 2023 0.0507 0.0559 0.0507 0.0559 15,350 +0.00(+0.00%)
Feb 16, 2023 0.0476 0.0559 0.0450 0.0559 27,030 +0.00(+0.18%)
Feb 15, 2023 0.0560 0.0560 0.0521 0.0558 11,158 -0.00(-0.36%)
Feb 14, 2023 0.0557 0.0614 0.0527 0.0560 147,944 +0.00(+0.00%)
Feb 13, 2023 0.0530 0.0610 0.0522 0.0560 273,671 -0.00(-1.41%)
Feb 10, 2023 0.0510 0.0569 0.0510 0.0568 99,189 +0.00(+0.71%)
Feb 09, 2023 0.0486 0.0566 0.0460 0.0564 48,344 -0.00(-0.18%)
Feb 08, 2023 0.0542 0.0567 0.0511 0.0565 165,499 +0.00(+0.89%)
Feb 07, 2023 0.0578 0.0578 0.0500 0.0560 57,345 +0.00(+4.28%)
Feb 06, 2023 0.0530 0.0570 0.0491 0.0537 41,790 -0.00(-3.94%)
Feb 03, 2023 0.0536 0.0585 0.0516 0.0559 348,019 +0.00(+4.49%)
Feb 02, 2023 0.0534 0.0535 0.0503 0.0535 83,801 +0.00(+7.00%)
Feb 01, 2023 0.0526 0.0528 0.0485 0.0500 87,732 -0.00(-0.40%)
Jan 31, 2023 0.0530 0.0533 0.0481 0.0502 659,766 -0.00(-4.38%)
Jan 30, 2023 0.0480 0.0605 0.0480 0.0525 14,980 +0.00(+0.96%)
Jan 27, 2023 0.0475 0.0570 0.0475 0.0520 17,817 +0.00(+0.00%)
Jan 26, 2023 0.0567 0.0569 0.0518 0.0520 165,537 -0.00(-8.29%)
Jan 25, 2023 0.0487 0.0567 0.0487 0.0567 23,415 +0.00(+3.85%)
Jan 24, 2023 0.0575 0.0605 0.0516 0.0546 758,792 -0.01(-8.85%)
Jan 23, 2023 0.0610 0.0610 0.0517 0.0599 906,416 -0.00(-0.17%)
Jan 20, 2023 0.0575 0.0608 0.0558 0.0600 6,887 +0.00(+5.26%)
Jan 19, 2023 0.0642 0.0642 0.0550 0.0570 102,896 -0.00(-3.39%)
Jan 18, 2023 0.0669 0.0669 0.0590 0.0590 11,865 -0.00(-1.67%)
Jan 17, 2023 0.0490 0.0608 0.0490 0.0600 95,858 +0.00(+0.00%)
Jan 13, 2023 0.0450 0.0609 0.0450 0.0600 18,602 +0.00(+2.74%)
Jan 12, 2023 0.0478 0.0599 0.0478 0.0584 93,397 +0.00(+8.15%)
Jan 11, 2023 0.0565 0.0566 0.0514 0.0540 180,788 +0.00(+3.65%)
Jan 10, 2023 0.0567 0.0567 0.0510 0.0521 66,630 -0.00(-4.23%)
Jan 09, 2023 0.0504 0.0567 0.0503 0.0544 35,103 +0.00(+6.67%)
Jan 06, 2023 0.0476 0.0563 0.0472 0.0510 53,070 +0.00(+8.05%)
Jan 05, 2023 0.0543 0.0565 0.0472 0.0472 25,020 -0.01(-16.01%)
Jan 04, 2023 0.0501 0.0600 0.0476 0.0562 133,305 +0.00(+7.66%)
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.