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 28, 2021
0.3419
0.3851
0.3393
0.3770
560,812
+0.03(+8.71%)
May 27, 2021
0.3500
0.3538
0.3430
0.3468
116,499
-0.01(-2.39%)
May 26, 2021
0.3521
0.3562
0.3400
0.3553
92,584
+0.01(+1.51%)
May 25, 2021
0.3450
0.3570
0.3252
0.3500
180,085
+0.01(+1.45%)
May 24, 2021
0.3200
0.3660
0.2860
0.3450
183,976
+0.02(+5.57%)
May 21, 2021
0.3200
0.3285
0.3200
0.3268
109,580
+0.00(+0.18%)
May 20, 2021
0.3272
0.3332
0.3200
0.3262
132,562
-0.00(-0.34%)
May 19, 2021
0.3200
0.3394
0.3200
0.3273
73,725
-0.00(-0.37%)
May 18, 2021
0.3250
0.3340
0.3200
0.3285
117,351
+0.00(+1.08%)
May 17, 2021
0.3200
0.3398
0.3200
0.3250
250,123
-0.01(-2.96%)
May 14, 2021
0.3300
0.3439
0.3222
0.3349
223,575
+0.00(+0.84%)
May 13, 2021
0.3500
0.3980
0.3200
0.3321
804,434
-0.01(-3.12%)
May 12, 2021
0.3400
0.3795
0.3400
0.3428
387,767
-0.03(-7.35%)
May 11, 2021
0.3610
0.3900
0.3284
0.3700
1,218,824
-0.05(-11.16%)
May 10, 2021
0.4300
0.4580
0.4124
0.4165
127,074
-0.04(-8.28%)
May 07, 2021
0.4225
0.4570
0.4225
0.4541
171,780
+0.01(+3.20%)
May 06, 2021
0.4400
0.4500
0.4070
0.4400
120,031
+0.00(+0.00%)
May 05, 2021
0.4097
0.4405
0.3950
0.4400
76,736
+0.03(+6.05%)
May 04, 2021
0.4000
0.4261
0.4000
0.4149
136,678
-0.01(-1.87%)
May 03, 2021
0.4120
0.4540
0.4120
0.4228
128,657
+0.00(+0.12%)
Apr 30, 2021
0.4200
0.4600
0.4200
0.4223
101,800
-0.02(-4.02%)
Apr 29, 2021
0.4528
0.4600
0.4223
0.4400
91,195
+0.01(+2.33%)
Apr 28, 2021
0.4186
0.4362
0.4140
0.4300
76,001
+0.01(+2.38%)
Apr 27, 2021
0.4100
0.4400
0.4100
0.4200
66,574
-0.01(-2.89%)
Apr 26, 2021
0.4000
0.4375
0.4000
0.4325
214,137
+0.00(+1.05%)
Apr 23, 2021
0.4330
0.4403
0.4236
0.4280
295,800
-0.01(-1.50%)
Apr 22, 2021
0.4303
0.4500
0.4259
0.4345
112,708
-0.01(-3.16%)
Apr 21, 2021
0.4010
0.4487
0.4010
0.4487
100,358
+0.01(+3.29%)
Apr 20, 2021
0.4860
0.4860
0.4250
0.4344
197,220
-0.02(-4.74%)
Apr 19, 2021
0.4455
0.5500
0.4440
0.4560
94,009
+0.00(+0.22%)
Apr 16, 2021
0.4500
0.4666
0.4500
0.4550
259,300
-0.00(-0.87%)
Apr 15, 2021
0.4500
0.4848
0.4500
0.4590
203,258
-0.00(-0.22%)
Apr 14, 2021
0.4600
0.4723
0.4337
0.4600
314,937
-0.00(-0.28%)
Apr 13, 2021
0.4625
0.4801
0.4550
0.4613
53,793
-0.00(-0.80%)
Apr 12, 2021
0.5137
0.5160
0.4549
0.4650
169,788
-0.04(-8.82%)
Apr 09, 2021
0.4765
0.5100
0.4762
0.5100
183,600
+0.02(+4.96%)
Apr 08, 2021
0.4550
0.4950
0.4523
0.4859
390,984
+0.02(+3.80%)
Apr 07, 2021
0.4540
0.4955
0.4540
0.4681
212,662
-0.01(-1.49%)
Apr 06, 2021
0.4900
0.4907
0.4700
0.4752
327,674
-0.02(-3.61%)
Apr 05, 2021
0.5000
0.5077
0.4845
0.4930
190,675
-0.01(-1.40%)
Apr 01, 2021
0.5039
0.5182
0.5000
0.5000
73,300
+0.00(+0.00%)
Mar 31, 2021
0.4850
0.5049
0.4768
0.5000
198,685
+0.03(+5.26%)
Mar 30, 2021
0.4975
0.4975
0.4506
0.4750
160,298
-0.01(-1.25%)
Mar 29, 2021
0.5065
0.5310
0.4717
0.4810
337,434
-0.00(-0.19%)
Mar 26, 2021
0.4600
0.5095
0.4600
0.4819
591,200
-0.02(-3.62%)
Mar 25, 2021
0.5200
0.5360
0.4866
0.5000
520,465
-0.02(-3.10%)
Mar 24, 2021
0.5560
0.5560
0.5160
0.5160
238,218
-0.01(-2.64%)
Mar 23, 2021
0.5100
0.5650
0.5100
0.5300
321,718
-0.02(-3.64%)
Mar 22, 2021
0.6000
0.6000
0.5500
0.5500
127,262
-0.01(-1.40%)
Mar 19, 2021
0.5467
0.5760
0.5340
0.5578
115,700
+0.00(+0.80%)
Mar 18, 2021
0.5446
0.5862
0.5438
0.5534
907,205
+0.01(+0.93%)
Mar 17, 2021
0.5600
0.5600
0.5339
0.5483
355,303
-0.01(-1.30%)
Mar 16, 2021
0.5471
0.5699
0.5382
0.5555
335,476
+0.01(+0.94%)
Mar 15, 2021
0.5350
0.6010
0.5350
0.5503
204,032
-0.02(-3.46%)
Mar 12, 2021
0.5210
0.5796
0.5100
0.5700
326,400
+0.05(+8.67%)
Mar 11, 2021
0.5350
0.5500
0.5130
0.5245
213,390
-0.01(-1.72%)
Mar 10, 2021
0.5400
0.5800
0.5150
0.5337
294,387
-0.01(-2.61%)
Mar 09, 2021
0.5475
0.5600
0.5260
0.5480
243,043
+0.02(+3.26%)
Mar 08, 2021
0.5130
0.5469
0.5100
0.5307
270,177
+0.02(+2.93%)
Mar 05, 2021
0.5100
0.5620
0.5025
0.5156
384,600
-0.01(-1.57%)
Mar 04, 2021
0.5500
0.5747
0.5200
0.5238
416,283
-0.04(-6.70%)
Mar 03, 2021
0.5500
0.5892
0.5500
0.5614
330,853
-0.00(-0.58%)
Mar 02, 2021
0.6050
0.6111
0.5647
0.5647
241,439
-0.02(-2.84%)
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
.