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, 2022
0.0800
0.0800
0.0627
0.0628
20,930
-0.01(-10.16%)
May 27, 2022
0.0620
0.0746
0.0620
0.0699
109,742
-0.00(-3.45%)
May 26, 2022
0.0650
0.0743
0.0650
0.0724
46,314
+0.00(+0.56%)
May 25, 2022
0.0711
0.0741
0.0693
0.0720
12,959
+0.00(+5.11%)
May 24, 2022
0.0700
0.0712
0.0643
0.0685
39,956
+0.00(+1.18%)
May 23, 2022
0.0624
0.0677
0.0624
0.0677
4,880
+0.00(+0.15%)
May 20, 2022
0.0675
0.0700
0.0675
0.0676
54,237
-0.00(-1.89%)
May 19, 2022
0.0669
0.0717
0.0669
0.0689
50,578
+0.00(+4.55%)
May 18, 2022
0.0625
0.0791
0.0625
0.0659
97,212
-0.01(-12.25%)
May 17, 2022
0.0700
0.0751
0.0602
0.0751
117,148
+0.01(+22.71%)
May 16, 2022
0.0660
0.0660
0.0612
0.0612
44,600
-0.00(-5.56%)
May 13, 2022
0.0601
0.0678
0.0601
0.0648
147,812
+0.00(+7.64%)
May 12, 2022
0.0600
0.0660
0.0600
0.0602
108,065
-0.00(-6.23%)
May 11, 2022
0.0610
0.0700
0.0610
0.0642
97,420
-0.00(-3.02%)
May 10, 2022
0.0640
0.0714
0.0640
0.0662
29,204
-0.00(-4.61%)
May 09, 2022
0.0741
0.0781
0.0686
0.0694
75,544
-0.01(-11.93%)
May 06, 2022
0.0729
0.0788
0.0725
0.0788
44,253
+0.00(+3.41%)
May 05, 2022
0.0741
0.0786
0.0741
0.0762
29,398
+0.00(+0.66%)
May 04, 2022
0.0800
0.0819
0.0725
0.0757
54,363
-0.00(-5.37%)
May 03, 2022
0.0728
0.0825
0.0720
0.0800
34,969
+0.00(+1.01%)
May 02, 2022
0.0774
0.0831
0.0767
0.0792
41,737
+0.00(+1.28%)
Apr 29, 2022
0.0859
0.0869
0.0782
0.0782
20,708
-0.01(-7.24%)
Apr 28, 2022
0.0690
0.0843
0.0690
0.0843
20,282
+0.01(+8.49%)
Apr 27, 2022
0.0800
0.0817
0.0777
0.0777
98,369
-0.00(-4.55%)
Apr 26, 2022
0.0805
0.0880
0.0774
0.0814
77,944
-0.00(-5.46%)
Apr 25, 2022
0.0766
0.0861
0.0766
0.0861
67,490
+0.01(+7.62%)
Apr 22, 2022
0.0804
0.0864
0.0792
0.0800
43,301
-0.00(-2.91%)
Apr 21, 2022
0.0784
0.0855
0.0784
0.0824
26,431
+0.00(+1.73%)
Apr 20, 2022
0.0900
0.0900
0.0792
0.0810
19,594
-0.00(-4.14%)
Apr 19, 2022
0.0883
0.0883
0.0786
0.0845
39,264
+0.00(+4.32%)
Apr 18, 2022
0.0850
0.0871
0.0740
0.0810
36,705
-0.01(-6.90%)
Apr 14, 2022
0.0900
0.0925
0.0818
0.0870
376,602
-0.00(-1.02%)
Apr 13, 2022
0.0894
0.0894
0.0827
0.0879
58,523
+0.00(+2.21%)
Apr 12, 2022
0.0870
0.0895
0.0819
0.0860
96,455
-0.00(-2.05%)
Apr 11, 2022
0.0895
0.0895
0.0830
0.0878
65,316
-0.00(-1.24%)
Apr 08, 2022
0.0852
0.0889
0.0836
0.0889
53,110
+0.00(+4.34%)
Apr 07, 2022
0.0820
0.0924
0.0820
0.0852
45,185
-0.01(-7.79%)
Apr 06, 2022
0.0843
0.0927
0.0839
0.0924
173,874
+0.00(+1.54%)
Apr 05, 2022
0.1050
0.1050
0.0900
0.0910
133,565
-0.00(-0.76%)
Apr 04, 2022
0.0897
0.0980
0.0897
0.0917
68,563
-0.00(-0.33%)
Apr 01, 2022
0.0975
0.1000
0.0919
0.0920
131,633
-0.01(-5.64%)
Mar 31, 2022
0.0922
0.0998
0.0917
0.0975
333,825
+0.00(+2.63%)
Mar 30, 2022
0.1030
0.1030
0.0925
0.0950
214,600
+0.00(+0.96%)
Mar 29, 2022
0.0781
0.0974
0.0781
0.0941
162,918
+0.01(+7.91%)
Mar 28, 2022
0.0853
0.0968
0.0836
0.0872
338,024
+0.00(+0.69%)
Mar 25, 2022
0.0899
0.0922
0.0800
0.0866
1,297,262
+0.01(+14.25%)
Mar 24, 2022
0.0701
0.0758
0.0679
0.0758
48,410
+0.00(+2.57%)
Mar 23, 2022
0.0744
0.0860
0.0739
0.0739
142,783
-0.00(-4.27%)
Mar 22, 2022
0.0682
0.0800
0.0668
0.0772
120,397
+0.01(+16.79%)
Mar 21, 2022
0.0606
0.0700
0.0516
0.0661
106,958
-0.00(-5.57%)
Mar 18, 2022
0.0721
0.0757
0.0700
0.0700
194,876
-0.00(-4.11%)
Mar 17, 2022
0.0702
0.0748
0.0702
0.0730
67,593
+0.00(+4.14%)
Mar 16, 2022
0.0800
0.0800
0.0699
0.0701
53,130
-0.00(-2.64%)
Mar 15, 2022
0.0779
0.0789
0.0720
0.0720
109,573
-0.01(-11.33%)
Mar 14, 2022
0.0760
0.0831
0.0760
0.0812
31,156
+0.00(+2.65%)
Mar 11, 2022
0.0786
0.0849
0.0761
0.0791
81,906
-0.00(-1.62%)
Mar 10, 2022
0.0780
0.0850
0.0760
0.0804
23,144
-0.00(-1.11%)
Mar 09, 2022
0.0780
0.0866
0.0760
0.0813
59,744
-0.00(-4.35%)
Mar 08, 2022
0.0827
0.0850
0.0802
0.0850
29,427
+0.00(+4.55%)
Mar 07, 2022
0.0920
0.0920
0.0813
0.0813
75,123
-0.01(-6.23%)
Mar 04, 2022
0.0900
0.0900
0.0825
0.0867
25,237
+0.00(+2.12%)
Mar 03, 2022
0.0840
0.0890
0.0840
0.0849
4,221
-0.00(-3.96%)
Mar 02, 2022
0.0953
0.0988
0.0825
0.0884
116,261
-0.00(-3.91%)
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
.