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 (%)
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%)
Jan 03, 2023 0.0413 0.0522 0.0360 0.0522 224,814 +0.01(+12.74%)
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%)
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.