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 (%)
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%)
Mar 01, 2021
0.5455
0.5850
0.5250
0.5812
223,461
+0.05(+9.66%)
Feb 26, 2021
0.5630
0.5700
0.5295
0.5300
461,600
-0.04(-6.31%)
Feb 25, 2021
0.6200
0.6200
0.5600
0.5657
409,388
-0.03(-5.21%)
Feb 24, 2021
0.5930
0.6000
0.5709
0.5968
339,203
+0.00(+0.64%)
Feb 23, 2021
0.6270
0.6390
0.5508
0.5930
554,898
-0.02(-3.03%)
Feb 22, 2021
0.6440
0.6600
0.5900
0.6115
593,317
-0.04(-5.72%)
Feb 19, 2021
0.6050
0.6761
0.6000
0.6486
965,600
+0.05(+8.43%)
Feb 18, 2021
0.6295
0.6543
0.5910
0.5982
709,268
-0.04(-6.53%)
Feb 17, 2021
0.6650
0.7070
0.6300
0.6400
1,277,440
-0.12(-15.50%)
Feb 16, 2021
0.7764
0.7852
0.7200
0.7574
754,909
+0.03(+3.61%)
Feb 12, 2021
0.7725
0.8206
0.6935
0.7310
1,353,500
-0.07(-8.51%)
Feb 11, 2021
1.050
1.070
0.7900
0.7990
1,996,113
-0.20(-20.08%)
Feb 10, 2021
0.9511
1.010
0.8600
0.9998
1,924,820
+0.14(+16.36%)
Feb 09, 2021
0.6984
0.9028
0.6984
0.8592
2,035,904
+0.13(+17.67%)
Feb 08, 2021
0.7190
0.7380
0.6800
0.7302
614,350
+0.04(+5.83%)
Feb 05, 2021
0.7089
0.7200
0.6801
0.6900
353,100
-0.01(-1.15%)
Feb 04, 2021
0.6780
0.7000
0.6500
0.6980
422,839
+0.02(+3.65%)
Feb 03, 2021
0.6537
0.6854
0.6302
0.6734
661,335
+0.05(+8.26%)
Feb 02, 2021
0.5800
0.6400
0.5720
0.6220
583,604
+0.06(+11.07%)
Feb 01, 2021
0.5100
0.5810
0.5100
0.5600
466,587
+0.01(+1.82%)
Jan 29, 2021
0.5700
0.5918
0.5500
0.5500
405,000
-0.03(-4.89%)
Jan 28, 2021
0.5500
0.5950
0.5500
0.5783
427,925
-0.00(-0.29%)
Jan 27, 2021
0.5750
0.6400
0.5750
0.5800
381,928
-0.04(-5.69%)
Jan 26, 2021
0.6005
0.6498
0.5991
0.6150
457,874
+0.02(+2.65%)
Jan 25, 2021
0.6800
0.6808
0.5615
0.5991
1,032,525
-0.07(-10.34%)
Jan 22, 2021
0.6600
0.7000
0.6600
0.6682
419,500
-0.03(-4.15%)
Jan 21, 2021
0.7625
0.7625
0.6790
0.6971
381,575
-0.00(-0.41%)
Jan 20, 2021
0.7500
0.7733
0.6859
0.7000
681,813
-0.03(-4.12%)
Jan 19, 2021
0.6210
0.7327
0.6210
0.7301
717,750
+0.09(+13.79%)
Jan 15, 2021
0.7000
0.7000
0.6400
0.6416
620,800
-0.02(-2.79%)
Jan 14, 2021
0.6000
0.6663
0.6000
0.6600
940,204
+0.05(+8.79%)
Jan 13, 2021
0.5800
0.6080
0.5600
0.6067
656,682
+0.03(+5.62%)
Jan 12, 2021
0.5400
0.5900
0.5400
0.5744
906,388
+0.03(+4.68%)
Jan 11, 2021
0.4800
0.5518
0.4800
0.5487
850,737
+0.06(+11.71%)
Jan 08, 2021
0.4700
0.4961
0.4500
0.4912
530,700
+0.02(+4.87%)
Jan 07, 2021
0.4500
0.4900
0.4431
0.4684
502,715
-0.00(-0.59%)
Jan 06, 2021
0.3980
0.4831
0.3980
0.4712
873,623
+0.05(+12.19%)
Jan 05, 2021
0.4000
0.4250
0.3747
0.4200
890,049
+0.05(+12.09%)
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
.