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 30, 2018
1.440
1.480
1.282
1.299
388,200
-0.14(-9.81%)
Nov 29, 2018
1.510
1.530
1.440
1.440
177,081
-0.06(-4.27%)
Nov 28, 2018
1.490
1.550
1.490
1.504
164,002
-0.02(-1.20%)
Nov 27, 2018
1.534
1.550
1.460
1.523
168,044
-0.01(-0.48%)
Nov 26, 2018
1.654
1.690
1.500
1.530
321,865
-0.04(-2.28%)
Nov 23, 2018
1.544
1.580
1.523
1.566
125,800
-0.04(-2.75%)
Nov 21, 2018
1.610
1.610
1.610
0
+0.10(+6.62%)
Nov 20, 2018
1.426
1.580
1.400
1.510
242,336
-0.08(-5.05%)
Nov 19, 2018
1.570
1.611
1.480
1.590
214,083
+0.05(+3.27%)
Nov 16, 2018
1.654
1.672
1.540
1.540
172,900
-0.06(-3.61%)
Nov 15, 2018
1.432
1.690
1.400
1.598
325,414
+0.15(+10.38%)
Nov 14, 2018
1.516
1.540
1.400
1.447
411,109
-0.09(-6.02%)
Nov 13, 2018
1.520
1.610
1.450
1.540
322,976
+0.00(+0.00%)
Nov 12, 2018
1.708
1.770
1.520
1.540
376,087
-0.17(-9.84%)
Nov 09, 2018
1.860
1.860
1.660
1.708
457,000
-0.15(-8.27%)
Nov 08, 2018
1.927
1.980
1.790
1.862
390,384
-0.09(-4.78%)
Nov 07, 2018
2.046
2.072
1.860
1.955
966,460
-0.11(-5.54%)
Nov 06, 2018
2.145
2.181
2.020
2.070
468,569
-0.02(-0.79%)
Nov 05, 2018
2.099
2.350
2.053
2.087
887,365
+0.03(+1.59%)
Nov 02, 2018
1.717
2.100
1.690
2.054
724,500
+0.37(+21.97%)
Nov 01, 2018
1.718
1.720
1.608
1.684
240,127
+0.05(+2.90%)
Oct 31, 2018
1.554
1.680
1.495
1.637
367,178
+0.12(+7.59%)
Oct 30, 2018
1.510
1.574
1.431
1.521
385,423
+0.02(+1.20%)
Oct 29, 2018
1.700
1.803
1.430
1.503
877,739
-0.17(-10.42%)
Oct 26, 2018
1.655
1.739
1.580
1.678
427,100
-0.00(-0.12%)
Oct 25, 2018
1.730
1.755
1.511
1.680
533,741
-0.02(-1.18%)
Oct 24, 2018
1.820
1.920
1.640
1.700
639,124
-0.03(-1.67%)
Oct 23, 2018
1.480
1.956
1.311
1.729
2,066,835
-0.12(-6.55%)
Oct 22, 2018
2.250
2.373
1.819
1.850
1,962,661
-0.43(-19.03%)
Oct 19, 2018
2.500
2.500
2.180
2.285
1,180,300
-0.16(-6.40%)
Oct 18, 2018
2.565
2.630
2.420
2.441
615,075
-0.11(-4.26%)
Oct 17, 2018
2.440
2.620
2.300
2.550
1,142,905
-0.10(-3.64%)
Oct 16, 2018
2.870
3.048
2.483
2.646
3,600,738
-0.04(-1.64%)
Oct 15, 2018
2.450
2.700
2.390
2.690
1,744,589
+0.34(+14.47%)
Oct 12, 2018
2.333
2.390
2.277
2.350
682,500
+0.08(+3.52%)
Oct 11, 2018
2.311
2.370
2.240
2.270
582,850
-0.11(-4.62%)
Oct 10, 2018
2.450
2.490
2.297
2.380
1,197,009
-0.05(-2.15%)
Oct 09, 2018
2.467
2.680
2.399
2.432
1,702,245
-0.28(-10.24%)
Oct 08, 2018
2.440
2.760
2.400
2.710
2,748,977
+0.39(+16.84%)
Oct 05, 2018
2.350
2.380
2.246
2.320
707,100
-0.04(-1.72%)
Oct 04, 2018
2.450
2.520
2.193
2.360
1,464,371
-0.05(-2.02%)
Oct 03, 2018
2.458
2.500
2.280
2.409
1,143,454
-0.03(-1.29%)
Oct 02, 2018
2.548
2.650
2.366
2.440
1,552,378
+0.03(+1.24%)
Oct 01, 2018
2.610
2.681
2.121
2.410
2,206,466
+0.01(+0.30%)
Sep 28, 2018
2.454
2.780
2.000
2.403
2,324,400
-0.25(-9.55%)
Sep 27, 2018
2.048
2.820
2.039
2.657
3,358,049
+0.26(+10.94%)
Sep 26, 2018
3.200
3.621
2.154
2.395
9,642,940
-0.67(-21.99%)
Sep 25, 2018
2.576
3.100
2.440
3.070
5,098,647
+0.66(+27.56%)
Sep 24, 2018
1.940
2.550
1.870
2.406
3,488,176
+0.55(+29.42%)
Sep 21, 2018
1.599
1.879
1.598
1.859
3,213,300
+0.28(+17.89%)
Sep 20, 2018
1.585
1.610
1.450
1.577
573,038
+0.13(+9.07%)
Sep 19, 2018
1.500
1.650
1.343
1.446
419,554
+0.04(+2.56%)
Sep 18, 2018
1.300
1.450
1.300
1.410
393,866
+0.13(+10.07%)
Sep 17, 2018
1.240
1.305
1.230
1.281
152,654
+0.09(+7.30%)
Sep 14, 2018
1.160
1.239
1.095
1.194
163,800
-0.03(-2.15%)
Sep 13, 2018
1.251
1.290
1.160
1.220
347,450
-0.02(-1.54%)
Sep 12, 2018
1.120
1.386
1.060
1.239
656,798
+0.18(+16.90%)
Sep 11, 2018
0.8830
1.069
0.8318
1.060
219,991
+0.14(+15.62%)
Sep 10, 2018
0.8040
0.9320
0.7754
0.9168
228,556
+0.13(+16.79%)
Sep 07, 2018
0.7960
0.7960
0.7507
0.7850
79,500
+0.02(+2.67%)
Sep 06, 2018
0.7800
0.7800
0.7372
0.7646
124,619
-0.01(-1.85%)
Sep 05, 2018
0.8010
0.8010
0.7550
0.7790
136,431
-0.01(-1.30%)
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
.