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 (%)
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%)
Sep 04, 2018
0.8319
0.8319
0.7525
0.7893
323,904
+0.01(+1.34%)
Aug 31, 2018
0.7789
0.7789
0.7789
0
+0.00(+0.31%)
Aug 30, 2018
0.8456
0.8520
0.7500
0.7765
322,058
-0.06(-7.01%)
Aug 29, 2018
0.7447
0.8395
0.7220
0.8350
783,229
+0.12(+16.80%)
Aug 28, 2018
0.6500
0.7568
0.6257
0.7149
1,284,680
+0.09(+15.31%)
Aug 27, 2018
0.6100
0.6380
0.6040
0.6200
12,085
+0.03(+5.26%)
Aug 24, 2018
0.5400
0.6400
0.5400
0.5890
42,900
+0.05(+8.73%)
Aug 23, 2018
0.5417
0.5417
0.5417
0.5417
2,024
-0.01(-1.24%)
Aug 22, 2018
0.5504
0.5504
0.5320
0.5485
6,990
-0.00(-0.11%)
Aug 21, 2018
0.5130
0.5566
0.5130
0.5491
5,328
+0.02(+3.60%)
Aug 20, 2018
0.5300
0.5410
0.5233
0.5300
11,901
+0.00(+0.13%)
Aug 17, 2018
0.5297
0.5297
0.5293
0.5293
15,000
-0.00(-0.13%)
Aug 16, 2018
0.5350
0.5395
0.5272
0.5300
5,450
-0.02(-2.93%)
Aug 15, 2018
0.5304
0.5500
0.5304
0.5460
5,600
+0.05(+9.33%)
Aug 14, 2018
0.5177
0.5177
0.4994
0.4994
4,000
-0.02(-3.10%)
Aug 13, 2018
0.5502
0.5502
0.5125
0.5154
12,980
-0.01(-2.44%)
Aug 10, 2018
0.5350
0.5350
0.5283
0.5283
3,500
+0.00(+0.06%)
Aug 09, 2018
0.5280
0.5280
0.5280
0.5280
1,050
-0.00(-0.77%)
Aug 08, 2018
0.5253
0.5321
0.5253
0.5321
1,629
-0.01(-1.35%)
Aug 07, 2018
0.5450
0.5660
0.5394
0.5394
2,215
-0.04(-6.84%)
Aug 06, 2018
0.5060
0.5790
0.5060
0.5790
1,900
+0.04(+7.02%)
Aug 02, 2018
0.5410
0.5410
0.5410
0
-0.01(-1.90%)
Aug 01, 2018
0.5325
0.5515
0.5100
0.5515
28,289
+0.04(+8.14%)
Jul 31, 2018
0.5083
0.5100
0.5083
0.5100
5,562
-0.01(-1.92%)
Jul 30, 2018
0.5540
0.5540
0.5100
0.5200
2,926
-0.02(-3.70%)
Jul 27, 2018
0.5452
0.5570
0.5395
0.5400
15,900
-0.01(-1.44%)
Jul 25, 2018
0.5479
0.5479
0.5479
0
+0.05(+9.27%)
Jul 24, 2018
0.4962
0.5014
0.4881
0.5014
3,250
+0.00(+0.08%)
Jul 23, 2018
0.4912
0.5106
0.4912
0.5010
1,718
-0.00(-0.75%)
Jul 20, 2018
0.5144
0.5150
0.5048
0.5048
500
-0.02(-3.30%)
Jul 19, 2018
0.5039
0.5220
0.5039
0.5220
5,500
+0.03(+5.88%)
Jul 18, 2018
0.5085
0.5134
0.4860
0.4930
31,600
-0.00(-0.40%)
Jul 17, 2018
0.4990
0.4990
0.4950
0.4950
7,503
+0.00(+0.51%)
Jul 16, 2018
0.5350
0.5350
0.4925
0.4925
7,176
-0.04(-6.97%)
Jul 13, 2018
0.5400
0.5400
0.5273
0.5294
6,527
+0.01(+2.10%)
Jul 12, 2018
0.5450
0.5519
0.5185
0.5185
4,553
+0.02(+4.45%)
Jul 11, 2018
0.5150
0.5295
0.4964
0.4964
12,513
-0.03(-5.54%)
Jul 10, 2018
0.4210
0.5441
0.4210
0.5255
21,940
-0.02(-4.27%)
Jul 09, 2018
0.5600
0.5646
0.5489
0.5489
804
+0.03(+5.20%)
Jul 06, 2018
0.5210
0.5218
0.5210
0.5218
7,305
-0.00(-0.21%)
Jul 05, 2018
0.5752
0.5768
0.5229
0.5229
5,870
-0.04(-7.12%)
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
.