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 (%)
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%)
Nov 01, 2019
0.5500
0.5850
0.5400
0.5732
222,900
+0.02(+3.47%)
Oct 31, 2019
0.5588
0.5600
0.5279
0.5540
165,997
+0.01(+2.59%)
Oct 30, 2019
0.5341
0.5600
0.5282
0.5400
467,592
+0.00(+0.00%)
Oct 29, 2019
0.5700
0.5750
0.5300
0.5400
332,683
-0.03(-5.26%)
Oct 28, 2019
0.5715
0.5986
0.5700
0.5700
254,232
-0.02(-3.89%)
Oct 25, 2019
0.5950
0.6230
0.5700
0.5931
353,500
-0.00(-0.45%)
Oct 24, 2019
0.5885
0.6140
0.5800
0.5958
247,962
-0.00(-0.20%)
Oct 23, 2019
0.6000
0.6110
0.5870
0.5970
447,261
-0.00(-0.50%)
Oct 22, 2019
0.5970
0.6260
0.5920
0.6000
202,666
-0.02(-2.91%)
Oct 21, 2019
0.6203
0.6487
0.5950
0.6180
193,592
-0.03(-4.17%)
Oct 18, 2019
0.6595
0.6810
0.6242
0.6449
126,200
-0.02(-2.29%)
Oct 17, 2019
0.6192
0.6786
0.6150
0.6600
405,964
+0.05(+7.93%)
Oct 16, 2019
0.5960
0.6214
0.5915
0.6115
186,175
+0.00(+0.68%)
Oct 15, 2019
0.5970
0.6310
0.5800
0.6074
204,093
+0.02(+3.83%)
Oct 14, 2019
0.5900
0.6294
0.5715
0.5850
284,368
-0.01(-0.85%)
Oct 11, 2019
0.6075
0.6280
0.5879
0.5900
511,900
-0.02(-2.88%)
Oct 10, 2019
0.6050
0.6271
0.6000
0.6075
318,254
-0.01(-1.57%)
Oct 09, 2019
0.6200
0.6560
0.6149
0.6172
230,309
-0.02(-2.91%)
Oct 08, 2019
0.6309
0.6541
0.6084
0.6357
310,803
-0.01(-2.20%)
Oct 07, 2019
0.6684
0.6684
0.6480
0.6500
506,637
-0.00(-0.40%)
Oct 04, 2019
0.6801
0.6898
0.6500
0.6526
256,400
-0.03(-4.38%)
Oct 03, 2019
0.6710
0.7077
0.6560
0.6825
206,027
-0.00(-0.61%)
Oct 02, 2019
0.6700
0.6907
0.6500
0.6867
416,290
+0.01(+1.24%)
Oct 01, 2019
0.6950
0.7200
0.6757
0.6783
341,328
-0.04(-5.40%)
Sep 30, 2019
0.7680
0.7680
0.7150
0.7170
265,142
-0.02(-2.98%)
Sep 27, 2019
0.6995
0.7400
0.6950
0.7390
229,600
+0.04(+5.15%)
Sep 26, 2019
0.7050
0.7175
0.6910
0.7028
270,874
+0.00(+0.40%)
Sep 25, 2019
0.7200
0.7200
0.6819
0.7000
316,269
-0.01(-0.71%)
Sep 24, 2019
0.6800
0.7326
0.6800
0.7050
535,259
+0.03(+5.15%)
Sep 23, 2019
0.6980
0.7013
0.6500
0.6705
743,906
-0.03(-4.21%)
Sep 20, 2019
0.7000
0.7166
0.6824
0.7000
377,100
-0.01(-1.77%)
Sep 19, 2019
0.7334
0.7360
0.7000
0.7126
113,432
-0.01(-0.78%)
Sep 18, 2019
0.6900
0.7249
0.6861
0.7182
187,353
+0.01(+2.00%)
Sep 17, 2019
0.7205
0.7300
0.6839
0.7041
546,569
-0.03(-3.57%)
Sep 16, 2019
0.7297
0.7600
0.7137
0.7302
411,679
-0.02(-2.26%)
Sep 13, 2019
0.7274
0.7650
0.7120
0.7471
189,200
-0.00(-0.32%)
Sep 12, 2019
0.7500
0.7676
0.7400
0.7495
254,925
-0.01(-1.38%)
Sep 11, 2019
0.7645
0.7900
0.7600
0.7600
327,299
-0.02(-2.56%)
Sep 10, 2019
0.7880
0.7890
0.7700
0.7800
174,088
-0.01(-1.02%)
Sep 09, 2019
0.7835
0.8071
0.7692
0.7880
170,124
-0.00(-0.39%)
Sep 06, 2019
0.7900
0.8020
0.7691
0.7911
234,300
+0.00(+0.03%)
Sep 05, 2019
0.8090
0.8090
0.7579
0.7909
380,062
+0.01(+1.40%)
Sep 04, 2019
0.8011
0.8250
0.7694
0.7800
300,644
+0.00(+0.00%)
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
.