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 29, 2020
0.4300
0.4407
0.4050
0.4253
262,200
-0.01(-3.34%)
May 28, 2020
0.4180
0.4632
0.4160
0.4400
212,374
-0.03(-6.28%)
May 27, 2020
0.4230
0.4702
0.4225
0.4695
308,930
+0.01(+2.96%)
May 26, 2020
0.4420
0.4859
0.4420
0.4560
198,987
-0.02(-3.70%)
May 22, 2020
0.4600
0.4897
0.4355
0.4735
230,200
+0.02(+5.08%)
May 21, 2020
0.4660
0.4660
0.4339
0.4506
106,355
-0.01(-1.12%)
May 20, 2020
0.4890
0.4890
0.4400
0.4557
206,427
-0.02(-3.56%)
May 19, 2020
0.4320
0.4850
0.4320
0.4725
301,634
+0.03(+6.18%)
May 18, 2020
0.3860
0.4786
0.3860
0.4450
370,395
+0.01(+1.78%)
May 15, 2020
0.4610
0.4610
0.4150
0.4372
277,100
-0.00(-0.30%)
May 14, 2020
0.4050
0.4500
0.3900
0.4385
764,177
-0.00(-0.75%)
May 13, 2020
0.5062
0.5300
0.4175
0.4418
1,054,526
-0.01(-1.82%)
May 12, 2020
0.4420
0.4765
0.4385
0.4500
507,666
+0.01(+1.12%)
May 11, 2020
0.4490
0.4490
0.4000
0.4450
764,923
-0.11(-20.25%)
May 08, 2020
0.5323
0.6160
0.5050
0.5580
1,138,600
+0.06(+11.09%)
May 07, 2020
0.4430
0.5060
0.4430
0.5023
485,672
+0.05(+11.92%)
May 06, 2020
0.4400
0.4574
0.4350
0.4488
199,780
+0.02(+4.37%)
May 05, 2020
0.4350
0.4384
0.4098
0.4300
399,816
+0.03(+7.23%)
May 04, 2020
0.3775
0.4079
0.3618
0.4010
250,717
+0.02(+6.23%)
May 01, 2020
0.3880
0.3880
0.3400
0.3775
133,400
-0.01(-1.92%)
Apr 30, 2020
0.3570
0.4035
0.3570
0.3849
139,929
+0.00(+0.10%)
Apr 29, 2020
0.3535
0.3850
0.3511
0.3845
185,763
+0.03(+8.22%)
Apr 28, 2020
0.3970
0.3970
0.3403
0.3553
253,200
-0.01(-3.97%)
Apr 27, 2020
0.3490
0.4001
0.3060
0.3700
707,111
+0.06(+20.33%)
Apr 24, 2020
0.2750
0.3200
0.2750
0.3075
540,500
+0.02(+5.31%)
Apr 23, 2020
0.2708
0.2974
0.2708
0.2920
236,033
+0.02(+5.45%)
Apr 22, 2020
0.2637
0.2800
0.2597
0.2769
146,700
+0.01(+4.49%)
Apr 21, 2020
0.2700
0.2830
0.2475
0.2650
131,201
+0.00(+0.00%)
Apr 20, 2020
0.2470
0.2810
0.2440
0.2650
176,607
+0.01(+2.59%)
Apr 17, 2020
0.2734
0.2734
0.2500
0.2583
405,600
+0.01(+4.41%)
Apr 16, 2020
0.2663
0.2663
0.2448
0.2474
113,511
-0.01(-3.92%)
Apr 15, 2020
0.2380
0.2602
0.2380
0.2575
69,519
-0.01(-2.28%)
Apr 14, 2020
0.2510
0.2635
0.2454
0.2635
197,096
+0.01(+4.15%)
Apr 13, 2020
0.2400
0.2620
0.2400
0.2530
465,850
+0.00(+1.20%)
Apr 09, 2020
0.2510
0.2690
0.2330
0.2500
192,400
+0.00(+0.00%)
Apr 08, 2020
0.2545
0.2610
0.2401
0.2500
172,425
-0.01(-2.53%)
Apr 07, 2020
0.2700
0.2700
0.2501
0.2565
255,871
-0.00(-1.42%)
Apr 06, 2020
0.2716
0.2716
0.2401
0.2602
136,496
-0.00(-1.10%)
Apr 03, 2020
0.2700
0.2920
0.2520
0.2631
125,700
-0.00(-0.83%)
Apr 02, 2020
0.2600
0.2809
0.2520
0.2653
163,208
+0.00(+0.87%)
Apr 01, 2020
0.2850
0.2850
0.2600
0.2630
136,189
-0.02(-6.84%)
Mar 31, 2020
0.2600
0.3000
0.2600
0.2823
92,382
+0.01(+2.99%)
Mar 30, 2020
0.2600
0.3030
0.2600
0.2741
281,323
-0.02(-5.48%)
Mar 27, 2020
0.2957
0.3199
0.2600
0.2900
609,400
+0.01(+2.29%)
Mar 26, 2020
0.2700
0.3189
0.2480
0.2835
662,000
+0.03(+10.74%)
Mar 25, 2020
0.2262
0.2600
0.2200
0.2560
361,596
+0.02(+8.02%)
Mar 24, 2020
0.2300
0.2560
0.2195
0.2370
208,862
+0.01(+5.99%)
Mar 23, 2020
0.2400
0.2437
0.1990
0.2236
551,830
-0.03(-11.09%)
Mar 20, 2020
0.2710
0.2962
0.2450
0.2515
338,100
-0.01(-3.27%)
Mar 19, 2020
0.2190
0.2741
0.2190
0.2600
517,580
+0.01(+3.59%)
Mar 18, 2020
0.2750
0.3300
0.2200
0.2510
1,514,090
-0.08(-23.27%)
Mar 17, 2020
0.3500
0.3700
0.3141
0.3271
346,350
-0.00(-0.91%)
Mar 16, 2020
0.3630
0.3630
0.2810
0.3301
316,042
+0.00(+1.01%)
Mar 13, 2020
0.2680
0.3268
0.2590
0.3268
672,900
+0.06(+21.94%)
Mar 12, 2020
0.2654
0.2930
0.2395
0.2680
626,253
-0.04(-12.59%)
Mar 11, 2020
0.3128
0.3261
0.2952
0.3066
256,865
-0.01(-4.19%)
Mar 10, 2020
0.4050
0.4050
0.3030
0.3200
308,242
-0.01(-3.99%)
Mar 09, 2020
0.3265
0.3799
0.2983
0.3333
420,756
-0.05(-12.29%)
Mar 06, 2020
0.3900
0.4000
0.3750
0.3800
172,400
-0.01(-3.31%)
Mar 05, 2020
0.3860
0.4097
0.3700
0.3930
244,209
-0.01(-3.15%)
Mar 04, 2020
0.3760
0.4078
0.3510
0.4058
238,587
+0.03(+8.21%)
Mar 03, 2020
0.3700
0.3940
0.3700
0.3750
128,975
+0.01(+1.65%)
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
.