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 (%)
Jul 31, 2019
0.8195
0.8290
0.7716
0.7950
409,930
-0.02(-2.05%)
Jul 30, 2019
0.8198
0.8420
0.7962
0.8116
251,436
-0.02(-2.63%)
Jul 29, 2019
0.8740
0.8740
0.8181
0.8335
273,217
-0.01(-0.77%)
Jul 26, 2019
0.8477
0.8700
0.8300
0.8400
318,600
-0.01(-1.52%)
Jul 25, 2019
0.8535
0.8760
0.8410
0.8530
366,126
-0.01(-0.70%)
Jul 24, 2019
0.8486
0.8750
0.8400
0.8590
279,910
+0.01(+1.06%)
Jul 23, 2019
0.8600
0.8822
0.8424
0.8500
382,880
-0.03(-3.12%)
Jul 22, 2019
0.9090
0.9180
0.8700
0.8774
438,267
-0.02(-2.28%)
Jul 19, 2019
0.8680
0.9100
0.8680
0.8979
143,900
+0.01(+0.89%)
Jul 18, 2019
0.9200
0.9405
0.8665
0.8900
356,451
-0.03(-2.85%)
Jul 17, 2019
0.8918
0.9283
0.8918
0.9161
219,290
-0.00(-0.32%)
Jul 16, 2019
0.9500
0.9520
0.9045
0.9190
197,962
-0.01(-0.63%)
Jul 15, 2019
0.9350
0.9639
0.9067
0.9248
499,106
+0.03(+3.46%)
Jul 12, 2019
0.9440
0.9457
0.8845
0.8939
559,100
-0.02(-1.75%)
Jul 11, 2019
0.9400
0.9740
0.9000
0.9098
587,715
+0.01(+1.09%)
Jul 10, 2019
0.8600
0.9000
0.8490
0.9000
362,624
+0.04(+4.65%)
Jul 09, 2019
0.8945
0.8990
0.8475
0.8600
514,846
-0.04(-4.34%)
Jul 08, 2019
0.9700
0.9820
0.8730
0.8990
618,355
-0.05(-5.44%)
Jul 05, 2019
0.9380
0.9950
0.9334
0.9507
406,600
-0.05(-5.43%)
Jul 03, 2019
1.070
1.080
1.000
1.005
425,600
-0.04(-4.17%)
Jul 02, 2019
1.060
1.080
1.017
1.049
389,619
-0.02(-1.96%)
Jul 01, 2019
1.030
1.090
1.030
1.070
761,452
+0.06(+5.45%)
Jun 28, 2019
1.070
1.090
1.000
1.015
972,100
-0.05(-4.27%)
Jun 27, 2019
1.020
1.100
0.9500
1.060
1,499,160
+0.14(+14.59%)
Jun 26, 2019
0.7150
0.9360
0.7100
0.9250
1,387,646
+0.19(+25.51%)
Jun 25, 2019
0.7587
0.8009
0.7370
0.7370
897,217
-0.08(-9.44%)
Jun 24, 2019
0.8260
0.8700
0.8100
0.8138
519,660
-0.05(-5.37%)
Jun 21, 2019
0.8860
0.8950
0.8500
0.8600
609,700
-0.04(-4.87%)
Jun 20, 2019
0.9200
0.9500
0.8907
0.9040
516,336
-0.03(-3.26%)
Jun 19, 2019
0.9120
0.9560
0.9120
0.9345
347,353
-0.01(-1.22%)
Jun 18, 2019
0.9500
0.9640
0.9385
0.9460
334,347
-0.00(-0.42%)
Jun 17, 2019
0.9900
1.000
0.9361
0.9500
359,351
-0.02(-1.73%)
Jun 14, 2019
0.9725
0.9888
0.9400
0.9667
340,600
-0.00(-0.34%)
Jun 13, 2019
0.9900
1.024
0.9579
0.9700
467,792
-0.03(-2.61%)
Jun 12, 2019
1.000
1.030
0.9730
0.9960
253,484
-0.01(-1.16%)
Jun 11, 2019
1.030
1.050
0.9900
1.008
313,297
-0.02(-2.07%)
Jun 10, 2019
1.065
1.090
1.010
1.029
635,611
+0.04(+4.09%)
Jun 07, 2019
0.9820
1.020
0.9800
0.9886
554,600
-0.00(-0.09%)
Jun 06, 2019
1.013
1.060
0.9700
0.9895
728,804
-0.07(-6.65%)
Jun 05, 2019
1.060
1.139
1.060
1.060
210,454
-0.02(-1.85%)
Jun 04, 2019
1.040
1.080
1.010
1.080
292,546
+0.05(+4.35%)
Jun 03, 2019
1.130
1.130
1.020
1.035
401,842
-0.04(-3.27%)
May 31, 2019
1.100
1.120
1.050
1.070
640,800
-0.03(-2.73%)
May 30, 2019
1.145
1.150
1.090
1.100
187,864
-0.02(-1.82%)
May 29, 2019
1.180
1.180
1.070
1.120
286,994
-0.01(-0.85%)
May 28, 2019
1.140
1.180
1.117
1.130
317,555
-0.05(-4.24%)
May 24, 2019
1.200
1.200
1.120
1.180
303,100
+0.03(+2.61%)
May 23, 2019
1.220
1.250
1.130
1.150
410,461
-0.07(-5.75%)
May 22, 2019
1.250
1.280
1.209
1.220
448,968
-0.01(-0.80%)
May 21, 2019
1.250
1.250
1.200
1.230
757,706
-0.01(-0.81%)
May 20, 2019
1.215
1.250
1.200
1.240
271,360
+0.03(+2.48%)
May 17, 2019
1.150
1.230
1.150
1.210
343,700
+0.04(+3.42%)
May 16, 2019
1.218
1.220
1.170
1.170
320,287
-0.04(-3.62%)
May 15, 2019
1.198
1.260
1.150
1.214
596,529
-0.00(-0.06%)
May 14, 2019
1.240
1.300
1.210
1.215
429,963
-0.03(-2.32%)
May 13, 2019
1.320
1.330
1.230
1.244
658,258
-0.07(-4.99%)
May 10, 2019
1.280
1.323
1.220
1.309
1,771,400
+0.04(+3.32%)
May 09, 2019
1.300
1.330
1.230
1.267
833,209
+0.03(+2.18%)
May 08, 2019
1.350
1.375
1.195
1.240
870,582
-0.04(-2.96%)
May 07, 2019
1.250
1.311
1.220
1.278
1,155,819
+0.06(+4.90%)
May 06, 2019
1.040
1.220
0.9900
1.218
1,317,603
+0.19(+18.97%)
May 03, 2019
1.035
1.060
0.9935
1.024
397,300
-0.02(-1.56%)
May 02, 2019
1.055
1.100
0.9979
1.040
806,776
-0.03(-2.80%)
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
.