Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2019
1.100
1.120
1.050
1.070
640,800
-0.03(-2.73%)
May 30, 2019
1.145
1.150
1.090
1.100
187,864
-0.02(-1.82%)
May 29, 2019
1.180
1.180
1.070
1.120
286,994
-0.01(-0.85%)
May 28, 2019
1.140
1.180
1.117
1.130
317,555
-0.05(-4.24%)
May 24, 2019
1.200
1.200
1.120
1.180
303,100
+0.03(+2.61%)
May 23, 2019
1.220
1.250
1.130
1.150
410,461
-0.07(-5.75%)
May 22, 2019
1.250
1.280
1.209
1.220
448,968
-0.01(-0.80%)
May 21, 2019
1.250
1.250
1.200
1.230
757,706
-0.01(-0.81%)
May 20, 2019
1.215
1.250
1.200
1.240
271,360
+0.03(+2.48%)
May 17, 2019
1.150
1.230
1.150
1.210
343,700
+0.04(+3.42%)
May 16, 2019
1.218
1.220
1.170
1.170
320,287
-0.04(-3.62%)
May 15, 2019
1.198
1.260
1.150
1.214
596,529
-0.00(-0.06%)
May 14, 2019
1.240
1.300
1.210
1.215
429,963
-0.03(-2.32%)
May 13, 2019
1.320
1.330
1.230
1.244
658,258
-0.07(-4.99%)
May 10, 2019
1.280
1.323
1.220
1.309
1,771,400
+0.04(+3.32%)
May 09, 2019
1.300
1.330
1.230
1.267
833,209
+0.03(+2.18%)
May 08, 2019
1.350
1.375
1.195
1.240
870,582
-0.04(-2.96%)
May 07, 2019
1.250
1.311
1.220
1.278
1,155,819
+0.06(+4.90%)
May 06, 2019
1.040
1.220
0.9900
1.218
1,317,603
+0.19(+18.97%)
May 03, 2019
1.035
1.060
0.9935
1.024
397,300
-0.02(-1.56%)
May 02, 2019
1.055
1.100
0.9979
1.040
806,776
-0.03(-2.80%)
May 01, 2019
1.130
1.153
1.066
1.070
640,558
-0.06(-5.31%)
Apr 30, 2019
1.180
1.200
1.096
1.130
690,610
-0.04(-3.29%)
Apr 29, 2019
1.170
1.250
1.124
1.169
790,679
-0.02(-1.81%)
Apr 26, 2019
1.200
1.210
1.162
1.190
308,600
+0.00(+0.06%)
Apr 25, 2019
1.230
1.247
1.159
1.189
669,036
-0.03(-2.52%)
Apr 24, 2019
1.280
1.280
1.197
1.220
544,592
-0.03(-2.67%)
Apr 23, 2019
1.350
1.360
1.247
1.254
682,032
-0.07(-5.04%)
Apr 22, 2019
1.330
1.390
1.310
1.320
770,973
-0.02(-1.46%)
Apr 18, 2019
1.260
1.350
1.250
1.339
880,600
+0.11(+8.90%)
Apr 17, 2019
1.192
1.233
1.150
1.230
481,793
+0.09(+7.89%)
Apr 16, 2019
1.170
1.250
1.135
1.140
711,952
-0.02(-1.72%)
Apr 15, 2019
1.251
1.275
1.130
1.160
840,633
-0.09(-7.10%)
Apr 12, 2019
1.270
1.306
1.248
1.249
343,800
-0.01(-0.90%)
Apr 11, 2019
1.295
1.330
1.237
1.260
570,836
-0.03(-2.33%)
Apr 10, 2019
1.280
1.338
1.250
1.290
386,521
-0.05(-3.73%)
Apr 09, 2019
1.330
1.360
1.235
1.340
787,224
+0.01(+0.49%)
Apr 08, 2019
1.405
1.440
1.320
1.333
769,690
-0.08(-5.77%)
Apr 05, 2019
1.423
1.460
1.390
1.415
311,400
-0.01(-0.83%)
Apr 04, 2019
1.418
1.450
1.403
1.427
292,774
+0.02(+1.55%)
Apr 03, 2019
1.414
1.450
1.398
1.405
504,379
-0.01(-1.06%)
Apr 02, 2019
1.400
1.423
1.387
1.420
384,570
+0.01(+0.48%)
Apr 01, 2019
1.490
1.490
1.350
1.413
667,984
-0.01(-0.48%)
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%)
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
.