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:
)
N/A
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 (%)
Oct 30, 2020
0.3825
0.3946
0.3708
0.3716
56,900
-0.02(-4.35%)
Oct 29, 2020
0.3890
0.4006
0.3640
0.3885
128,269
-0.01(-1.52%)
Oct 28, 2020
0.3880
0.4100
0.3880
0.3945
119,548
-0.01(-3.64%)
Oct 27, 2020
0.3830
0.4200
0.3830
0.4094
103,423
+0.01(+2.27%)
Oct 26, 2020
0.3980
0.4135
0.3980
0.4003
69,611
-0.01(-2.37%)
Oct 23, 2020
0.4100
0.4100
0.3900
0.4100
82,600
+0.00(+0.71%)
Oct 22, 2020
0.3850
0.4100
0.3850
0.4071
131,615
+0.01(+3.17%)
Oct 21, 2020
0.3983
0.4077
0.3936
0.3946
118,748
-0.01(-2.38%)
Oct 20, 2020
0.3840
0.4146
0.3840
0.4042
120,331
+0.01(+2.85%)
Oct 19, 2020
0.3707
0.4077
0.3707
0.3930
180,416
-0.00(-0.61%)
Oct 16, 2020
0.3815
0.4060
0.3690
0.3954
125,300
+0.01(+2.97%)
Oct 15, 2020
0.3760
0.4000
0.3760
0.3840
91,245
-0.02(-5.58%)
Oct 14, 2020
0.3998
0.4158
0.3890
0.4067
93,189
-0.00(-0.39%)
Oct 13, 2020
0.4000
0.4083
0.3902
0.4083
39,064
-0.01(-1.47%)
Oct 12, 2020
0.4200
0.4200
0.3450
0.4144
129,779
+0.02(+3.89%)
Oct 09, 2020
0.4370
0.4370
0.3852
0.3989
64,500
-0.01(-1.24%)
Oct 08, 2020
0.3845
0.4057
0.3725
0.4039
224,925
+0.03(+8.72%)
Oct 07, 2020
0.3520
0.3845
0.3520
0.3715
114,015
-0.00(-0.19%)
Oct 06, 2020
0.3615
0.3880
0.3530
0.3722
151,567
-0.01(-3.07%)
Oct 05, 2020
0.3450
0.3845
0.3450
0.3840
131,096
-0.00(-0.13%)
Oct 02, 2020
0.3505
0.3879
0.3410
0.3845
89,800
+0.01(+2.53%)
Oct 01, 2020
0.3630
0.3750
0.3600
0.3750
67,855
+0.01(+1.35%)
Sep 30, 2020
0.3640
0.3938
0.3640
0.3700
79,549
-0.00(-0.86%)
Sep 29, 2020
0.3200
0.3998
0.3200
0.3732
192,149
+0.03(+7.71%)
Sep 28, 2020
0.3394
0.3550
0.3377
0.3465
226,628
-0.01(-3.27%)
Sep 25, 2020
0.3780
0.3780
0.3451
0.3582
59,900
+0.01(+2.90%)
Sep 24, 2020
0.3504
0.3707
0.3451
0.3481
86,196
-0.01(-3.57%)
Sep 23, 2020
0.3711
0.3741
0.3505
0.3610
126,234
-0.02(-4.87%)
Sep 22, 2020
0.3480
0.3840
0.3480
0.3795
106,060
-0.00(-0.65%)
Sep 21, 2020
0.3650
0.3886
0.3600
0.3820
295,990
-0.01(-1.75%)
Sep 18, 2020
0.3800
0.3923
0.3800
0.3888
56,100
-0.00(-0.23%)
Sep 17, 2020
0.3700
0.3935
0.3700
0.3897
64,577
-0.00(-1.09%)
Sep 16, 2020
0.3889
0.3999
0.3850
0.3940
28,079
-0.01(-1.50%)
Sep 15, 2020
0.3850
0.4103
0.3850
0.4000
100,480
+0.01(+2.04%)
Sep 14, 2020
0.3760
0.4038
0.3700
0.3920
167,135
-0.01(-2.00%)
Sep 11, 2020
0.4070
0.4070
0.3800
0.4000
47,100
+0.00(+0.28%)
Sep 10, 2020
0.3755
0.3997
0.3755
0.3989
118,288
+0.01(+1.89%)
Sep 09, 2020
0.3900
0.4029
0.3660
0.3915
104,498
+0.00(+0.93%)
Sep 08, 2020
0.3620
0.4000
0.3620
0.3879
82,724
-0.01(-1.80%)
Sep 04, 2020
0.4162
0.4162
0.3800
0.3950
160,000
+0.00(+0.00%)
Sep 03, 2020
0.3930
0.4288
0.3930
0.3950
248,697
-0.02(-4.52%)
Sep 02, 2020
0.3765
0.4184
0.3765
0.4137
194,403
+0.00(+0.90%)
Sep 01, 2020
0.4151
0.4350
0.4020
0.4100
226,644
-0.01(-2.40%)
Aug 31, 2020
0.3765
0.4300
0.3765
0.4201
232,689
+0.02(+5.02%)
Aug 28, 2020
0.3650
0.4020
0.3650
0.4000
132,800
+0.01(+3.20%)
Aug 27, 2020
0.3710
0.3920
0.3710
0.3876
141,861
+0.00(+0.65%)
Aug 26, 2020
0.3671
0.3989
0.3671
0.3851
118,710
-0.00(-1.26%)
Aug 25, 2020
0.3900
0.4027
0.3762
0.3900
261,994
-0.01(-1.64%)
Aug 24, 2020
0.3990
0.4350
0.3902
0.3965
166,832
-0.02(-5.60%)
Aug 21, 2020
0.3950
0.4286
0.3950
0.4200
107,300
+0.00(+0.00%)
Aug 20, 2020
0.3945
0.4243
0.3921
0.4200
105,629
-0.00(-0.05%)
Aug 19, 2020
0.4400
0.4400
0.4130
0.4202
181,148
-0.01(-3.40%)
Aug 18, 2020
0.4111
0.4400
0.4060
0.4350
76,754
+0.02(+4.52%)
Aug 17, 2020
0.4190
0.4580
0.4110
0.4162
129,189
-0.01(-2.73%)
Aug 14, 2020
0.4180
0.4455
0.4180
0.4279
293,300
-0.00(-0.49%)
Aug 13, 2020
0.3950
0.4700
0.3950
0.4300
707,653
+0.02(+5.42%)
Aug 12, 2020
0.4350
0.4557
0.3828
0.4079
395,432
-0.03(-6.23%)
Aug 11, 2020
0.4339
0.4999
0.4339
0.4350
332,641
-0.02(-3.72%)
Aug 10, 2020
0.4255
0.4700
0.4210
0.4518
223,100
+0.02(+3.77%)
Aug 07, 2020
0.4286
0.4484
0.4286
0.4354
102,600
-0.01(-1.65%)
Aug 06, 2020
0.4595
0.5000
0.4171
0.4427
323,469
-0.05(-10.33%)
Aug 05, 2020
0.5050
0.5050
0.4778
0.4937
123,594
+0.01(+2.85%)
Aug 04, 2020
0.4620
0.5045
0.4620
0.4800
216,406
-0.02(-3.03%)
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
.