Conference
Earn CE
Free Samples
Magazine
Subscribe
Videos
Solutions Lab
Macro/Op-Ed
Practice
Science & Tech
Money
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Dental Market Index
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 (%)
Jan 31, 2020
0.4900
0.5011
0.4700
0.4795
212,600
-0.01(-1.90%)
Jan 30, 2020
0.4800
0.4958
0.4715
0.4888
223,085
+0.01(+1.83%)
Jan 29, 2020
0.4920
0.5016
0.4800
0.4800
105,430
-0.02(-3.58%)
Jan 28, 2020
0.4955
0.5000
0.4700
0.4978
148,215
+0.02(+4.80%)
Jan 27, 2020
0.4900
0.5000
0.4501
0.4750
224,815
-0.03(-5.30%)
Jan 24, 2020
0.5230
0.5340
0.5000
0.5016
171,700
-0.03(-5.47%)
Jan 23, 2020
0.5116
0.5377
0.5116
0.5306
166,229
+0.00(+0.68%)
Jan 22, 2020
0.5251
0.5413
0.5054
0.5270
224,018
+0.00(+0.36%)
Jan 21, 2020
0.5430
0.5635
0.5200
0.5251
393,278
+0.01(+1.04%)
Jan 17, 2020
0.4875
0.5250
0.4830
0.5197
318,000
+0.03(+5.95%)
Jan 16, 2020
0.4995
0.5243
0.4900
0.4905
641,312
+0.00(+0.33%)
Jan 15, 2020
0.4600
0.5010
0.4600
0.4889
330,017
+0.03(+6.47%)
Jan 14, 2020
0.4604
0.4786
0.4370
0.4592
188,760
-0.00(-0.80%)
Jan 13, 2020
0.4590
0.4636
0.4240
0.4629
431,104
+0.01(+2.75%)
Jan 10, 2020
0.4750
0.4795
0.4500
0.4505
114,900
-0.03(-5.56%)
Jan 09, 2020
0.4345
0.4770
0.4290
0.4770
189,156
+0.03(+7.19%)
Jan 08, 2020
0.4391
0.4450
0.4300
0.4450
222,033
+0.01(+1.14%)
Jan 07, 2020
0.4507
0.4645
0.4321
0.4400
179,173
-0.00(-0.90%)
Jan 06, 2020
0.4600
0.4770
0.4425
0.4440
259,984
-0.02(-4.33%)
Jan 03, 2020
0.4770
0.4865
0.4550
0.4641
99,700
-0.01(-2.25%)
Jan 02, 2020
0.4925
0.5080
0.4650
0.4748
165,369
+0.01(+2.77%)
Dec 31, 2019
0.4240
0.4894
0.4240
0.4620
473,900
+0.04(+8.63%)
Dec 30, 2019
0.4070
0.4400
0.4070
0.4253
626,189
-0.01(-3.36%)
Dec 27, 2019
0.4440
0.4730
0.4401
0.4401
382,800
-0.01(-1.59%)
Dec 26, 2019
0.4380
0.4715
0.4000
0.4472
936,181
-0.02(-3.93%)
Dec 24, 2019
0.4630
0.4655
0.4340
0.4655
236,900
+0.02(+5.08%)
Dec 23, 2019
0.4300
0.4689
0.4206
0.4430
284,721
+0.01(+1.65%)
Dec 20, 2019
0.4548
0.4548
0.4219
0.4358
392,800
-0.00(-0.50%)
Dec 19, 2019
0.4295
0.4550
0.4151
0.4380
417,873
+0.00(+0.25%)
Dec 18, 2019
0.4745
0.4800
0.4218
0.4369
970,837
-0.04(-8.02%)
Dec 17, 2019
0.4720
0.4940
0.4645
0.4750
226,873
-0.01(-2.46%)
Dec 16, 2019
0.4870
0.5062
0.4831
0.4870
170,029
-0.01(-2.58%)
Dec 13, 2019
0.4770
0.5100
0.4748
0.4999
705,000
+0.02(+5.00%)
Dec 12, 2019
0.4725
0.4930
0.4649
0.4761
228,856
+0.00(+0.23%)
Dec 11, 2019
0.4715
0.4968
0.4705
0.4750
250,305
-0.01(-2.46%)
Dec 10, 2019
0.4937
0.5039
0.4804
0.4870
201,561
-0.00(-0.61%)
Dec 09, 2019
0.4750
0.5021
0.4750
0.4900
260,919
+0.00(+0.70%)
Dec 06, 2019
0.4901
0.5092
0.4800
0.4866
154,500
-0.00(-0.71%)
Dec 05, 2019
0.4790
0.5060
0.4790
0.4901
384,321
-0.01(-1.98%)
Dec 04, 2019
0.4951
0.5022
0.4807
0.5000
350,036
+0.00(+0.00%)
Dec 03, 2019
0.5100
0.5125
0.4725
0.5000
257,825
-0.01(-1.69%)
Dec 02, 2019
0.5043
0.5200
0.4950
0.5086
259,628
+0.00(+0.81%)
Nov 29, 2019
0.4950
0.5089
0.4913
0.5045
83,200
+0.02(+4.39%)
Nov 27, 2019
0.4840
0.5029
0.4766
0.4833
205,300
-0.00(-0.35%)
Nov 26, 2019
0.5286
0.5286
0.4850
0.4850
263,615
-0.03(-4.90%)
Nov 25, 2019
0.5100
0.5300
0.5100
0.5100
256,634
-0.02(-4.49%)
Nov 22, 2019
0.5195
0.5510
0.5148
0.5340
213,800
-0.01(-2.02%)
Nov 21, 2019
0.5740
0.6000
0.5420
0.5450
437,828
+0.00(+0.17%)
Nov 20, 2019
0.5155
0.5520
0.5110
0.5441
242,308
+0.04(+8.62%)
Nov 19, 2019
0.4892
0.5200
0.4868
0.5009
297,000
+0.01(+2.83%)
Nov 18, 2019
0.5455
0.5455
0.4560
0.4871
745,239
-0.06(-10.67%)
Nov 15, 2019
0.5325
0.5647
0.5150
0.5453
330,000
+0.01(+2.79%)
Nov 14, 2019
0.5314
0.5704
0.5243
0.5305
379,534
-0.01(-1.94%)
Nov 13, 2019
0.6300
0.6300
0.5378
0.5410
537,953
-0.08(-12.70%)
Nov 12, 2019
0.7919
0.7919
0.6111
0.6197
1,044,631
-0.07(-10.19%)
Nov 11, 2019
0.6250
0.6970
0.6100
0.6900
918,035
+0.07(+12.20%)
Nov 08, 2019
0.5250
0.6249
0.5200
0.6150
515,000
+0.07(+13.49%)
Nov 07, 2019
0.5710
0.5710
0.5300
0.5419
202,120
+0.00(+0.35%)
Nov 06, 2019
0.5300
0.5773
0.5300
0.5400
203,570
+0.00(+0.00%)
Nov 05, 2019
0.5455
0.5585
0.5326
0.5400
159,855
-0.01(-1.32%)
Nov 04, 2019
0.5700
0.6000
0.5400
0.5472
225,791
-0.03(-4.54%)
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
.