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 29, 2019 1.464 1.470 1.400 1.420 428,500 -0.03(-2.07%)
Mar 28, 2019 1.500 1.500 1.410 1.450 369,946 -0.05(-3.55%)
Mar 27, 2019 1.517 1.570 1.430 1.503 552,836 +0.01(+0.35%)
Mar 26, 2019 1.448 1.550 1.300 1.498 957,541 +0.05(+3.72%)
Mar 25, 2019 1.560 1.575 1.409 1.444 1,196,049 -0.12(-7.40%)
Mar 22, 2019 1.640 1.650 1.548 1.560 828,600 -0.08(-4.90%)
Mar 21, 2019 1.710 1.790 1.613 1.640 707,223 -0.06(-3.53%)
Mar 20, 2019 1.824 1.880 1.655 1.700 788,697 -0.10(-5.56%)
Mar 19, 2019 1.731 1.832 1.680 1.800 986,105 +0.09(+5.26%)
Mar 18, 2019 1.727 1.780 1.674 1.710 665,613 +0.01(+0.78%)
Mar 15, 2019 1.760 1.760 1.667 1.697 515,800 -0.01(-0.78%)
Mar 14, 2019 1.646 1.730 1.620 1.710 533,136 +0.05(+3.01%)
Mar 13, 2019 1.690 1.720 1.616 1.660 521,168 -0.03(-1.78%)
Mar 12, 2019 1.790 1.790 1.670 1.690 282,001 -0.01(-0.59%)
Mar 11, 2019 1.770 1.770 1.680 1.700 297,742 -0.01(-0.58%)
Mar 08, 2019 1.750 1.750 1.650 1.710 292,000 -0.02(-1.07%)
Mar 07, 2019 1.755 1.810 1.680 1.728 470,490 -0.00(-0.09%)
Mar 06, 2019 1.835 1.880 1.705 1.730 328,050 -0.11(-5.94%)
Mar 05, 2019 1.721 1.840 1.680 1.839 437,920 +0.10(+5.90%)
Mar 04, 2019 1.808 1.860 1.690 1.737 696,211 -0.06(-3.15%)
Mar 01, 2019 1.880 1.930 1.750 1.793 521,800 -0.10(-5.05%)
Feb 28, 2019 1.908 1.960 1.870 1.889 264,803 -0.02(-0.87%)
Feb 27, 2019 1.960 1.980 1.820 1.905 518,788 -0.07(-3.72%)
Feb 26, 2019 2.000 2.020 1.950 1.979 446,030 -0.02(-0.86%)
Feb 25, 2019 1.957 2.020 1.939 1.996 837,123 +0.07(+3.65%)
Feb 22, 2019 1.967 2.000 1.871 1.926 561,700 +0.02(+0.82%)
Feb 21, 2019 1.810 1.920 1.735 1.910 357,255 +0.12(+6.70%)
Feb 20, 2019 1.825 1.825 1.757 1.790 299,325 -0.01(-0.56%)
Feb 19, 2019 1.796 1.830 1.750 1.800 326,597 +0.01(+0.80%)
Feb 15, 2019 1.788 1.830 1.730 1.786 575,200 +0.07(+3.83%)
Feb 14, 2019 1.813 1.860 1.717 1.720 413,278 -0.10(-5.24%)
Feb 13, 2019 1.740 1.850 1.740 1.815 480,223 +0.12(+6.78%)
Feb 12, 2019 1.611 1.772 1.550 1.700 638,372 +0.09(+5.59%)
Feb 11, 2019 1.820 1.820 1.596 1.610 678,390 -0.13(-7.47%)
Feb 08, 2019 1.860 1.930 1.670 1.740 930,500 -0.15(-7.85%)
Feb 07, 2019 1.881 1.950 1.767 1.888 686,636 -0.08(-3.94%)
Feb 06, 2019 2.060 2.130 1.853 1.966 1,056,989 -0.13(-6.30%)
Feb 05, 2019 2.070 2.230 1.993 2.098 1,709,400 +0.10(+4.90%)
Feb 04, 2019 2.000 2.050 1.908 2.000 1,444,046 +0.09(+4.79%)
Feb 01, 2019 1.735 1.920 1.703 1.909 1,387,400 +0.20(+11.80%)
Jan 31, 2019 1.715 1.750 1.670 1.707 553,124 -0.02(-1.08%)
Jan 30, 2019 1.744 1.790 1.660 1.726 522,520 +0.02(+1.21%)
Jan 29, 2019 1.687 1.740 1.500 1.705 1,310,065 +0.07(+3.97%)
Jan 28, 2019 1.661 1.840 1.610 1.640 1,944,053 +0.05(+3.14%)
Jan 25, 2019 1.400 1.600 1.350 1.590 1,905,000 +0.27(+20.59%)
Jan 24, 2019 1.240 1.330 1.238 1.319 817,233 +0.09(+7.20%)
Jan 23, 2019 1.200 1.270 1.200 1.230 455,943 +0.00(+0.00%)
Jan 22, 2019 1.337 1.380 1.217 1.230 277,264 +0.00(+0.00%)
Jan 18, 2019 1.275 1.300 1.220 1.230 293,700 -0.01(-0.49%)
Jan 17, 2019 1.241 1.250 1.208 1.236 185,933 +0.01(+0.50%)
Jan 16, 2019 1.220 1.230 1.170 1.230 200,204 +0.04(+3.54%)
Jan 15, 2019 1.230 1.243 1.188 1.188 326,404 -0.04(-3.41%)
Jan 14, 2019 1.246 1.254 1.194 1.230 371,926 +0.01(+1.15%)
Jan 11, 2019 1.241 1.320 1.160 1.216 703,300 -0.03(-2.72%)
Jan 10, 2019 1.076 1.280 1.050 1.250 940,718 +0.18(+16.82%)
Jan 09, 2019 1.050 1.079 1.010 1.070 318,861 +0.05(+4.90%)
Jan 08, 2019 1.042 1.050 1.000 1.020 162,827 -0.00(-0.06%)
Jan 07, 2019 1.067 1.090 1.020 1.021 496,662 -0.03(-2.80%)
Jan 04, 2019 1.030 1.060 1.020 1.050 253,700 +0.04(+3.96%)
Jan 03, 2019 1.054 1.060 1.000 1.010 179,278 -0.02(-1.94%)
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.