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 (%)
Mar 29, 2019
1.464
1.470
1.400
1.420
428,500
-0.03(-2.07%)
Mar 28, 2019
1.500
1.500
1.410
1.450
369,946
-0.05(-3.55%)
Mar 27, 2019
1.517
1.570
1.430
1.503
552,836
+0.01(+0.35%)
Mar 26, 2019
1.448
1.550
1.300
1.498
957,541
+0.05(+3.72%)
Mar 25, 2019
1.560
1.575
1.409
1.444
1,196,049
-0.12(-7.40%)
Mar 22, 2019
1.640
1.650
1.548
1.560
828,600
-0.08(-4.90%)
Mar 21, 2019
1.710
1.790
1.613
1.640
707,223
-0.06(-3.53%)
Mar 20, 2019
1.824
1.880
1.655
1.700
788,697
-0.10(-5.56%)
Mar 19, 2019
1.731
1.832
1.680
1.800
986,105
+0.09(+5.26%)
Mar 18, 2019
1.727
1.780
1.674
1.710
665,613
+0.01(+0.78%)
Mar 15, 2019
1.760
1.760
1.667
1.697
515,800
-0.01(-0.78%)
Mar 14, 2019
1.646
1.730
1.620
1.710
533,136
+0.05(+3.01%)
Mar 13, 2019
1.690
1.720
1.616
1.660
521,168
-0.03(-1.78%)
Mar 12, 2019
1.790
1.790
1.670
1.690
282,001
-0.01(-0.59%)
Mar 11, 2019
1.770
1.770
1.680
1.700
297,742
-0.01(-0.58%)
Mar 08, 2019
1.750
1.750
1.650
1.710
292,000
-0.02(-1.07%)
Mar 07, 2019
1.755
1.810
1.680
1.728
470,490
-0.00(-0.09%)
Mar 06, 2019
1.835
1.880
1.705
1.730
328,050
-0.11(-5.94%)
Mar 05, 2019
1.721
1.840
1.680
1.839
437,920
+0.10(+5.90%)
Mar 04, 2019
1.808
1.860
1.690
1.737
696,211
-0.06(-3.15%)
Mar 01, 2019
1.880
1.930
1.750
1.793
521,800
-0.10(-5.05%)
Feb 28, 2019
1.908
1.960
1.870
1.889
264,803
-0.02(-0.87%)
Feb 27, 2019
1.960
1.980
1.820
1.905
518,788
-0.07(-3.72%)
Feb 26, 2019
2.000
2.020
1.950
1.979
446,030
-0.02(-0.86%)
Feb 25, 2019
1.957
2.020
1.939
1.996
837,123
+0.07(+3.65%)
Feb 22, 2019
1.967
2.000
1.871
1.926
561,700
+0.02(+0.82%)
Feb 21, 2019
1.810
1.920
1.735
1.910
357,255
+0.12(+6.70%)
Feb 20, 2019
1.825
1.825
1.757
1.790
299,325
-0.01(-0.56%)
Feb 19, 2019
1.796
1.830
1.750
1.800
326,597
+0.01(+0.80%)
Feb 15, 2019
1.788
1.830
1.730
1.786
575,200
+0.07(+3.83%)
Feb 14, 2019
1.813
1.860
1.717
1.720
413,278
-0.10(-5.24%)
Feb 13, 2019
1.740
1.850
1.740
1.815
480,223
+0.12(+6.78%)
Feb 12, 2019
1.611
1.772
1.550
1.700
638,372
+0.09(+5.59%)
Feb 11, 2019
1.820
1.820
1.596
1.610
678,390
-0.13(-7.47%)
Feb 08, 2019
1.860
1.930
1.670
1.740
930,500
-0.15(-7.85%)
Feb 07, 2019
1.881
1.950
1.767
1.888
686,636
-0.08(-3.94%)
Feb 06, 2019
2.060
2.130
1.853
1.966
1,056,989
-0.13(-6.30%)
Feb 05, 2019
2.070
2.230
1.993
2.098
1,709,400
+0.10(+4.90%)
Feb 04, 2019
2.000
2.050
1.908
2.000
1,444,046
+0.09(+4.79%)
Feb 01, 2019
1.735
1.920
1.703
1.909
1,387,400
+0.20(+11.80%)
Jan 31, 2019
1.715
1.750
1.670
1.707
553,124
-0.02(-1.08%)
Jan 30, 2019
1.744
1.790
1.660
1.726
522,520
+0.02(+1.21%)
Jan 29, 2019
1.687
1.740
1.500
1.705
1,310,065
+0.07(+3.97%)
Jan 28, 2019
1.661
1.840
1.610
1.640
1,944,053
+0.05(+3.14%)
Jan 25, 2019
1.400
1.600
1.350
1.590
1,905,000
+0.27(+20.59%)
Jan 24, 2019
1.240
1.330
1.238
1.319
817,233
+0.09(+7.20%)
Jan 23, 2019
1.200
1.270
1.200
1.230
455,943
+0.00(+0.00%)
Jan 22, 2019
1.337
1.380
1.217
1.230
277,264
+0.00(+0.00%)
Jan 18, 2019
1.275
1.300
1.220
1.230
293,700
-0.01(-0.49%)
Jan 17, 2019
1.241
1.250
1.208
1.236
185,933
+0.01(+0.50%)
Jan 16, 2019
1.220
1.230
1.170
1.230
200,204
+0.04(+3.54%)
Jan 15, 2019
1.230
1.243
1.188
1.188
326,404
-0.04(-3.41%)
Jan 14, 2019
1.246
1.254
1.194
1.230
371,926
+0.01(+1.15%)
Jan 11, 2019
1.241
1.320
1.160
1.216
703,300
-0.03(-2.72%)
Jan 10, 2019
1.076
1.280
1.050
1.250
940,718
+0.18(+16.82%)
Jan 09, 2019
1.050
1.079
1.010
1.070
318,861
+0.05(+4.90%)
Jan 08, 2019
1.042
1.050
1.000
1.020
162,827
-0.00(-0.06%)
Jan 07, 2019
1.067
1.090
1.020
1.021
496,662
-0.03(-2.80%)
Jan 04, 2019
1.030
1.060
1.020
1.050
253,700
+0.04(+3.96%)
Jan 03, 2019
1.054
1.060
1.000
1.010
179,278
-0.02(-1.94%)
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
.