Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 24, 2023 0.0151 0 +0.00(+10.22%)
Jul 21, 2023 0.0140 0.0165 0.0109 0.0137 527,598 -0.00(-2.14%)
Jul 20, 2023 0.0146 0.0170 0.0140 0.0140 109,352 -0.00(-4.76%)
Jul 19, 2023 0.0147 0.0160 0.0146 0.0147 64,308 -0.00(-2.65%)
Jul 18, 2023 0.0128 0.0190 0.0128 0.0151 23,368 +0.00(+2.72%)
Jul 17, 2023 0.0175 0.0180 0.0140 0.0147 327,553 -0.01(-26.50%)
Jul 14, 2023 0.0210 0.0210 0.0170 0.0200 86,302 +0.00(+8.11%)
Jul 13, 2023 0.0151 0.0208 0.0151 0.0185 272,975 -0.00(-2.12%)
Jul 12, 2023 0.0158 0.0208 0.0158 0.0189 14,068 -0.00(-1.56%)
Jul 11, 2023 0.0158 0.0196 0.0158 0.0192 2,774 +0.00(+8.47%)
Jul 10, 2023 0.0175 0.0198 0.0175 0.0177 49,068 -0.00(-7.81%)
Jul 07, 2023 0.0210 0.0210 0.0185 0.0192 15,828 +0.00(+1.59%)
Jul 06, 2023 0.0182 0.0199 0.0182 0.0189 23,216 +0.00(+0.53%)
Jul 05, 2023 0.0185 0.0193 0.0160 0.0188 68,811 +0.00(+1.62%)
Jul 03, 2023 0.0166 0.0210 0.0162 0.0185 64,422 -0.00(-3.14%)
Jun 30, 2023 0.0210 0.0210 0.0179 0.0191 14,976 +0.00(+3.80%)
Jun 29, 2023 0.0191 0.0191 0.0174 0.0184 46,125 +0.00(+5.75%)
Jun 28, 2023 0.0210 0.0210 0.0161 0.0174 57,065 -0.00(-17.14%)
Jun 27, 2023 0.0194 0.0210 0.0158 0.0210 60,644 +0.00(+13.51%)
Jun 26, 2023 0.0194 0.0200 0.0158 0.0185 128,205 +0.00(+23.33%)
Jun 23, 2023 0.0150 0.0225 0.0150 0.0150 111,333 +0.00(+0.00%)
Jun 21, 2023 0.0150 0 -0.01(-25.00%)
Jun 20, 2023 0.0211 0.0211 0.0186 0.0200 279,287 +0.00(+0.00%)
Jun 16, 2023 0.0200 0.0200 0.0190 0.0200 16,067 +0.00(+0.00%)
Jun 15, 2023 0.0210 0.0190 0.0200 179,181 -0.00(-9.09%)
Jun 14, 2023 0.0170 0.0231 0.0170 0.0220 244,888 +0.00(+1.38%)
Jun 13, 2023 0.0220 0.0224 0.0190 0.0217 38,372 +0.00(+9.05%)
Jun 12, 2023 0.0180 0.0220 0.0180 0.0199 81,981 +0.00(+8.15%)
Jun 09, 2023 0.0180 0.0224 0.0180 0.0184 49,912 -0.00(-16.74%)
Jun 08, 2023 0.0180 0.0225 0.0180 0.0221 277,753 +0.00(+5.24%)
Jun 07, 2023 0.0255 0.0274 0.0140 0.0210 48,446 +0.00(+2.94%)
Jun 06, 2023 0.0194 0.0227 0.0160 0.0204 44,822 +0.00(+2.00%)
Jun 05, 2023 0.0206 0.0217 0.0196 0.0200 85,692 -0.00(-5.21%)
Jun 02, 2023 0.0204 0.0228 0.0186 0.0211 29,244 +0.00(+4.98%)
Jun 01, 2023 0.0174 0.0206 0.0174 0.0201 4,456 +0.00(+4.69%)
May 31, 2023 0.0217 0.0217 0.0192 0.0192 103,002 -0.00(-8.57%)
May 30, 2023 0.0200 0.0233 0.0188 0.0210 476,910 -0.01(-22.22%)
May 26, 2023 0.0224 0.0270 0.0218 0.0270 116,789 +0.00(+14.41%)
May 25, 2023 0.0335 0.0350 0.0204 0.0236 1,522,320 -0.01(-36.39%)
May 24, 2023 0.0360 0.0371 0.0350 0.0371 211,107 +0.00(+6.00%)
May 23, 2023 0.0350 0.0380 0.0350 0.0350 140,151 -0.00(-12.28%)
May 22, 2023 0.0335 0.0400 0.0335 0.0399 27,652 +0.00(+14.00%)
May 19, 2023 0.0320 0.0374 0.0320 0.0350 152,924 -0.00(-5.66%)
May 18, 2023 0.0363 0.0372 0.0330 0.0371 43,167 +0.00(+0.00%)
May 17, 2023 0.0365 0.0400 0.0335 0.0371 13,250 -0.00(-0.80%)
May 16, 2023 0.0353 0.0374 0.0353 0.0374 18,459 +0.00(+3.89%)
May 15, 2023 0.0335 0.0375 0.0335 0.0360 23,476 -0.00(-3.23%)
May 12, 2023 0.0350 0.0373 0.0350 0.0372 5,375 +0.00(+2.20%)
May 11, 2023 0.0367 0.0374 0.0350 0.0364 36,779 +0.00(+0.55%)
May 10, 2023 0.0351 0.0362 0.0336 0.0362 52,174 +0.00(+1.40%)
May 09, 2023 0.0377 0.0377 0.0357 0.0357 18,376 -0.00(-6.05%)
May 08, 2023 0.0400 0.0400 0.0350 0.0380 20,610 -0.00(-5.00%)
May 05, 2023 0.0375 0.0400 0.0323 0.0400 114,439 +0.00(+0.00%)
May 04, 2023 0.0323 0.0400 0.0323 0.0400 73,143 +0.00(+12.99%)
May 03, 2023 0.0349 0.0368 0.0331 0.0354 70,212 +0.00(+4.12%)
May 02, 2023 0.0320 0.0370 0.0320 0.0340 62,544 -0.00(-0.58%)
May 01, 2023 0.0340 0.0359 0.0340 0.0342 27,198 -0.00(-4.74%)
Apr 28, 2023 0.0370 0.0370 0.0340 0.0359 27,356 +0.00(+11.49%)
Apr 27, 2023 0.0341 0.0369 0.0322 0.0322 47,988 -0.00(-0.31%)
Apr 26, 2023 0.0320 0.0371 0.0320 0.0323 62,775 -0.00(-1.22%)
Apr 25, 2023 0.0322 0.0346 0.0320 0.0327 32,010 -0.00(-7.10%)
Apr 24, 2023 0.0324 0.0373 0.0320 0.0352 22,762 +0.00(+0.00%)
Apr 21, 2023 0.0356 0.0400 0.0330 0.0352 18,682 -0.00(-2.49%)
Apr 20, 2023 0.0377 0.0379 0.0328 0.0361 15,650 -0.00(-4.50%)
Apr 19, 2023 0.0324 0.0397 0.0324 0.0378 13,658 +0.00(+0.80%)
Apr 18, 2023 0.0327 0.0387 0.0324 0.0375 14,182 -0.00(-0.53%)
Apr 17, 2023 0.0325 0.0418 0.0324 0.0377 68,271 -0.00(-4.31%)
Apr 14, 2023 0.0360 0.0404 0.0360 0.0394 40,798 +0.00(+3.96%)
Apr 13, 2023 0.0382 0.0382 0.0379 0.0379 854 +0.00(+0.00%)
Apr 12, 2023 0.0375 0.0379 0.0362 0.0379 2,190 +0.00(+4.70%)
Apr 11, 2023 0.0351 0.0400 0.0351 0.0362 16,741 -0.00(-2.16%)
Apr 10, 2023 0.0361 0.0380 0.0350 0.0370 25,877 -0.00(-4.39%)
Apr 06, 2023 0.0400 0.0400 0.0351 0.0387 40,247 -0.00(-3.01%)
Apr 05, 2023 0.0350 0.0399 0.0350 0.0399 20,978 +0.00(+6.40%)
Apr 04, 2023 0.0365 0.0396 0.0365 0.0375 16,801 +0.00(+2.74%)
Apr 03, 2023 0.0378 0.0397 0.0365 0.0365 4,031 +0.00(+0.55%)
Mar 31, 2023 0.0325 0.0416 0.0325 0.0363 113,311 -0.01(-12.53%)
Mar 30, 2023 0.0404 0.0419 0.0363 0.0415 15,550 +0.00(+0.73%)
Mar 29, 2023 0.0365 0.0425 0.0361 0.0412 30,274 +0.00(+5.37%)
Mar 28, 2023 0.0364 0.0416 0.0364 0.0391 22,295 +0.00(+0.77%)
Mar 27, 2023 0.0383 0.0392 0.0361 0.0388 5,754 +0.00(+1.84%)
Mar 24, 2023 0.0403 0.0403 0.0363 0.0381 35,779 -0.00(-7.52%)
Mar 23, 2023 0.0450 0.0450 0.0366 0.0412 84,882 -0.00(-1.90%)
Mar 22, 2023 0.0420 0.0478 0.0420 0.0420 11,685 -0.00(-0.47%)
Mar 21, 2023 0.0424 0.0449 0.0400 0.0422 14,773 -0.00(-0.24%)
Mar 20, 2023 0.0400 0.0431 0.0400 0.0423 28,486 -0.00(-0.47%)
Mar 17, 2023 0.0405 0.0443 0.0400 0.0425 15,805 +0.00(+6.25%)
Mar 16, 2023 0.0461 0.0510 0.0400 0.0400 47,996 -0.00(-6.98%)
Mar 15, 2023 0.0468 0.0468 0.0430 0.0430 18,385 -0.00(-4.44%)
Mar 14, 2023 0.0488 0.0488 0.0450 0.0450 316,120 -0.00(-4.26%)
Mar 13, 2023 0.0476 0.0482 0.0470 0.0470 26,562 +0.00(+0.00%)
Mar 10, 2023 0.0470 0.0478 0.0470 0.0470 296,319 +0.00(+0.00%)
Mar 09, 2023 0.0480 0.0480 0.0470 0.0470 67,471 +0.00(+0.00%)
Mar 08, 2023 0.0470 0.0481 0.0470 0.0470 19,516 -0.00(-1.05%)
Mar 07, 2023 0.0470 0.0524 0.0470 0.0475 89,306 -0.00(-1.04%)
Mar 06, 2023 0.0470 0.0521 0.0450 0.0480 11,986 +0.00(+2.13%)
Mar 03, 2023 0.0478 0.0480 0.0456 0.0470 126,249 -0.00(-2.49%)
Mar 02, 2023 0.0495 0.0504 0.0480 0.0482 101,413 -0.00(-4.93%)
Mar 01, 2023 0.0500 0.0507 0.0478 0.0507 22,474 -0.00(-2.50%)
Feb 28, 2023 0.0500 0.0520 0.0500 0.0520 10,616 +0.00(+1.17%)
Feb 27, 2023 0.0470 0.0525 0.0470 0.0514 17,462 +0.00(+2.80%)
Feb 24, 2023 0.0500 0.0523 0.0494 0.0500 3,978 -0.00(-4.58%)
Feb 23, 2023 0.0500 0.0528 0.0472 0.0524 8,447 +0.00(+6.72%)
Feb 22, 2023 0.0450 0.0537 0.0450 0.0491 27,003 -0.00(-2.96%)
Feb 21, 2023 0.0560 0.0560 0.0506 0.0506 26,445 -0.01(-9.48%)
Feb 17, 2023 0.0507 0.0559 0.0507 0.0559 15,350 +0.00(+0.00%)
Feb 16, 2023 0.0476 0.0559 0.0450 0.0559 27,030 +0.00(+0.18%)
Feb 15, 2023 0.0560 0.0560 0.0521 0.0558 11,158 -0.00(-0.36%)
Feb 14, 2023 0.0557 0.0614 0.0527 0.0560 147,944 +0.00(+0.00%)
Feb 13, 2023 0.0530 0.0610 0.0522 0.0560 273,671 -0.00(-1.41%)
Feb 10, 2023 0.0510 0.0569 0.0510 0.0568 99,189 +0.00(+0.71%)
Feb 09, 2023 0.0486 0.0566 0.0460 0.0564 48,344 -0.00(-0.18%)
Feb 08, 2023 0.0542 0.0567 0.0511 0.0565 165,499 +0.00(+0.89%)
Feb 07, 2023 0.0578 0.0578 0.0500 0.0560 57,345 +0.00(+4.28%)
Feb 06, 2023 0.0530 0.0570 0.0491 0.0537 41,790 -0.00(-3.94%)
Feb 03, 2023 0.0536 0.0585 0.0516 0.0559 348,019 +0.00(+4.49%)
Feb 02, 2023 0.0534 0.0535 0.0503 0.0535 83,801 +0.00(+7.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.