Financial News

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	-0.02(-47.37%)
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%)
Feb 01, 2023	0.0526	0.0528	0.0485	0.0500	87,732	-0.00(-0.40%)
Jan 31, 2023	0.0530	0.0533	0.0481	0.0502	659,766	-0.00(-4.38%)
Jan 30, 2023	0.0480	0.0605	0.0480	0.0525	14,980	+0.00(+0.96%)
Jan 27, 2023	0.0475	0.0570	0.0475	0.0520	17,817	+0.00(+0.00%)
Jan 26, 2023	0.0567	0.0569	0.0518	0.0520	165,537	-0.00(-8.29%)
Jan 25, 2023	0.0487	0.0567	0.0487	0.0567	23,415	+0.00(+3.85%)
Jan 24, 2023	0.0575	0.0605	0.0516	0.0546	758,792	-0.01(-8.85%)
Jan 23, 2023	0.0610	0.0610	0.0517	0.0599	906,416	-0.00(-0.17%)
Jan 20, 2023	0.0575	0.0608	0.0558	0.0600	6,887	+0.00(+5.26%)
Jan 19, 2023	0.0642	0.0642	0.0550	0.0570	102,896	-0.00(-3.39%)
Jan 18, 2023	0.0669	0.0669	0.0590	0.0590	11,865	-0.00(-1.67%)
Jan 17, 2023	0.0490	0.0608	0.0490	0.0600	95,858	+0.00(+0.00%)
Jan 13, 2023	0.0450	0.0609	0.0450	0.0600	18,602	+0.00(+2.74%)
Jan 12, 2023	0.0478	0.0599	0.0478	0.0584	93,397	+0.00(+8.15%)
Jan 11, 2023	0.0565	0.0566	0.0514	0.0540	180,788	+0.00(+3.65%)
Jan 10, 2023	0.0567	0.0567	0.0510	0.0521	66,630	-0.00(-4.23%)
Jan 09, 2023	0.0504	0.0567	0.0503	0.0544	35,103	+0.00(+6.67%)
Jan 06, 2023	0.0476	0.0563	0.0472	0.0510	53,070	+0.00(+8.05%)
Jan 05, 2023	0.0543	0.0565	0.0472	0.0472	25,020	-0.01(-16.01%)
Jan 04, 2023	0.0501	0.0600	0.0476	0.0562	133,305	+0.00(+7.66%)
Jan 03, 2023	0.0413	0.0522	0.0360	0.0522	224,814	+0.01(+12.74%)
Dec 30, 2022	0.0400	0.0487	0.0400	0.0463	296,349	-0.00(-1.91%)
Dec 29, 2022	0.0370	0.0508	0.0370	0.0472	145,911	+0.00(+2.61%)
Dec 28, 2022	0.0371	0.0503	0.0371	0.0460	373,206	+0.00(+4.55%)
Dec 27, 2022	0.0404	0.0508	0.0404	0.0440	93,816	-0.00(-2.44%)
Dec 23, 2022	0.0380	0.0523	0.0380	0.0451	56,569	-0.00(-4.25%)
Dec 22, 2022	0.0480	0.0534	0.0432	0.0471	159,797	+0.00(+0.21%)
Dec 21, 2022	0.0427	0.0521	0.0427	0.0470	38,587	+0.00(+1.08%)
Dec 20, 2022	0.0400	0.0510	0.0400	0.0465	108,887	-0.00(-5.87%)
Dec 19, 2022	0.0470	0.0518	0.0469	0.0494	100,879	-0.00(-4.63%)
Dec 16, 2022	0.0492	0.0560	0.0469	0.0518	99,477	+0.00(+5.07%)
Dec 15, 2022	0.0440	0.0520	0.0440	0.0493	70,982	-0.01(-11.17%)
Dec 14, 2022	0.0474	0.0560	0.0474	0.0555	25,543	+0.00(+9.04%)
Dec 13, 2022	0.0459	0.0547	0.0459	0.0509	160,305	+0.00(+1.60%)
Dec 12, 2022	0.0499	0.0529	0.0499	0.0501	31,891	-0.00(-6.00%)
Dec 09, 2022	0.0495	0.0550	0.0495	0.0533	110,587	-0.00(-4.48%)
Dec 08, 2022	0.0508	0.0559	0.0508	0.0558	61,349	+0.00(+5.08%)
Dec 07, 2022	0.0515	0.0557	0.0499	0.0531	67,158	-0.00(-3.45%)
Dec 06, 2022	0.0520	0.0667	0.0520	0.0550	56,220	-0.01(-9.09%)
Dec 05, 2022	0.0600	0.0636	0.0551	0.0605	355,308	+0.01(+9.40%)
Dec 02, 2022	0.0511	0.0556	0.0511	0.0553	89,660	+0.00(+6.14%)
Dec 01, 2022	0.0524	0.0559	0.0519	0.0521	31,531	-0.00(-4.05%)
Nov 30, 2022	0.0480	0.0560	0.0480	0.0543	91,878	+0.00(+5.44%)
Nov 29, 2022	0.0514	0.0560	0.0514	0.0515	81,865	+0.00(+0.00%)
Nov 28, 2022	0.0480	0.0565	0.0480	0.0515	66,628	-0.01(-8.85%)
Nov 25, 2022	0.0500	0.0573	0.0500	0.0565	57,997	-0.00(-0.70%)
Nov 23, 2022	0.0650	0.0650	0.0515	0.0569	139,841	-0.00(-3.56%)
Nov 22, 2022	0.0480	0.0645	0.0480	0.0590	212,405	+0.00(+0.51%)
Nov 21, 2022	0.0512	0.0615	0.0512	0.0587	12,163	-0.00(-6.08%)
Nov 18, 2022	0.0625	0.0635	0.0560	0.0625	88,817	+0.00(+2.80%)
Nov 17, 2022	0.0600	0.0638	0.0561	0.0608	32,274	-0.00(-1.14%)
Nov 16, 2022	0.0610	0.0646	0.0591	0.0615	57,076	-0.00(-6.25%)
Nov 15, 2022	0.0639	0.0683	0.0639	0.0656	111,329	+0.01(+8.61%)
Nov 14, 2022	0.0550	0.0650	0.0550	0.0604	51,426	-0.00(-7.08%)
Nov 11, 2022	0.0647	0.0720	0.0594	0.0650	135,515	+0.01(+8.70%)
Nov 10, 2022	0.0593	0.0663	0.0591	0.0598	130,695	-0.00(-3.70%)
Nov 09, 2022	0.0680	0.0680	0.0550	0.0621	80,256	+0.01(+8.95%)
Nov 08, 2022	0.0553	0.0582	0.0553	0.0570	20,665	+0.00(+3.83%)
Nov 07, 2022	0.0612	0.0643	0.0547	0.0549	161,586	-0.00(-1.96%)
Nov 04, 2022	0.0542	0.0601	0.0542	0.0560	112,282	+0.01(+11.11%)
Nov 03, 2022	0.0557	0.0557	0.0504	0.0504	50,876	-0.01(-10.00%)
Nov 02, 2022	0.0480	0.0593	0.0461	0.0560	1,624,953	+0.01(+26.98%)
Nov 01, 2022	0.0394	0.0454	0.0350	0.0441	25,618	+0.00(+11.65%)
Oct 31, 2022	0.0355	0.0450	0.0355	0.0395	25,009	-0.00(-8.14%)
Oct 28, 2022	0.0400	0.0430	0.0370	0.0430	25,109	+0.00(+10.26%)
Oct 27, 2022	0.0390	0.0390	0.0364	0.0390	60,117	+0.00(+0.78%)
Oct 26, 2022	0.0350	0.0395	0.0350	0.0387	86,305	+0.00(+7.20%)
Oct 25, 2022	0.0261	0.0406	0.0261	0.0361	33,544	+0.00(+0.84%)
Oct 21, 2022				0.0358	72	+0.00(+8.48%)
Oct 20, 2022	0.0321	0.0390	0.0321	0.0330	21,946	-0.00(-10.57%)
Oct 19, 2022	0.0378	0.0378	0.0330	0.0369	21,185	+0.00(+8.53%)
Oct 18, 2022	0.0322	0.0369	0.0321	0.0340	19,850	-0.00(-3.68%)
Oct 17, 2022	0.0320	0.0357	0.0320	0.0353	9,983	+0.00(+1.44%)
Oct 14, 2022	0.0270	0.0377	0.0270	0.0348	11,622	-0.00(-1.97%)
Oct 13, 2022	0.0362	0.0362	0.0317	0.0355	42,469	-0.00(-12.13%)
Oct 12, 2022	0.0344	0.0404	0.0325	0.0404	18,218	+0.01(+26.65%)
Oct 11, 2022	0.0370	0.0405	0.0319	0.0319	33,384	-0.01(-17.78%)
Oct 10, 2022	0.0351	0.0396	0.0351	0.0388	14,993	+0.00(+0.78%)
Oct 07, 2022	0.0400	0.0407	0.0359	0.0385	1,173,318	+0.01(+22.61%)
Oct 06, 2022	0.0300	0.0328	0.0300	0.0314	205,348	+0.00(+1.29%)
Oct 05, 2022	0.0330	0.0336	0.0300	0.0310	27,986	-0.00(-3.13%)
Oct 04, 2022	0.0337	0.0338	0.0288	0.0320	17,356	-0.00(-5.04%)
Oct 03, 2022	0.0274	0.0400	0.0274	0.0337	64,865	-0.00(-0.88%)
Sep 30, 2022	0.0325	0.0400	0.0266	0.0340	102,540	-0.00(-4.76%)
Sep 29, 2022	0.0356	0.0400	0.0356	0.0357	10,219	-0.00(-1.11%)
Sep 28, 2022	0.0359	0.0361	0.0359	0.0361	12,845	+0.00(+0.56%)
Sep 27, 2022	0.0351	0.0400	0.0351	0.0359	37,093	-0.00(-10.25%)
Sep 26, 2022	0.0356	0.0403	0.0356	0.0400	92,501	+0.00(+0.00%)
Sep 23, 2022	0.0425	0.0425	0.0399	0.0400	5,818	+0.00(+0.00%)
Sep 22, 2022	0.0400	0.0470	0.0400	0.0400	60,001	-0.00(-9.30%)
Sep 21, 2022	0.0429	0.0453	0.0400	0.0441	60,077	+0.00(+2.56%)
Sep 20, 2022	0.0450	0.0472	0.0430	0.0430	47,496	-0.00(-6.52%)
Sep 19, 2022	0.0475	0.0495	0.0450	0.0460	192,227	-0.00(-4.76%)
Sep 16, 2022	0.0488	0.0496	0.0450	0.0483	36,307	-0.00(-3.40%)
Sep 15, 2022	0.0520	0.0536	0.0488	0.0500	26,409	+0.00(+0.00%)
Sep 14, 2022	0.0517	0.0538	0.0488	0.0500	22,902	+0.00(+0.40%)
Sep 13, 2022	0.0489	0.0540	0.0489	0.0498	28,934	-0.00(-4.78%)
Sep 12, 2022	0.0450	0.0546	0.0450	0.0523	26,813	+0.00(+0.58%)
Sep 09, 2022	0.0500	0.0544	0.0451	0.0520	86,067	+0.00(+4.00%)
Sep 08, 2022	0.0463	0.0541	0.0463	0.0500	69,942	+0.00(+0.00%)
Sep 07, 2022	0.0479	0.0521	0.0479	0.0500	19,181	-0.00(-1.77%)
Sep 06, 2022	0.0514	0.0538	0.0487	0.0509	21,433	+0.00(+1.80%)
Sep 02, 2022	0.0444	0.0500	0.0444	0.0500	91,942	+0.00(+0.00%)
Sep 01, 2022	0.0527	0.0539	0.0485	0.0500	126,435	-0.00(-5.12%)
Aug 31, 2022	0.0528	0.0528	0.0480	0.0527	23,649	+0.00(+2.53%)
Aug 30, 2022	0.0549	0.0549	0.0490	0.0514	147,480	-0.00(-3.56%)
Aug 29, 2022	0.0468	0.0551	0.0468	0.0533	19,612	-0.00(-1.30%)
Aug 26, 2022	0.0530	0.0542	0.0521	0.0540	124,750	+0.00(+5.47%)
Aug 25, 2022	0.0475	0.0512	0.0475	0.0512	35,465	+0.00(+0.20%)
Aug 24, 2022	0.0500	0.0511	0.0475	0.0511	114,379	+0.00(+0.20%)
Aug 23, 2022	0.0503	0.0548	0.0500	0.0510	104,042	-0.00(-7.10%)
Aug 22, 2022	0.0500	0.0587	0.0500	0.0549	22,450	+0.00(+7.02%)
Aug 19, 2022	0.0510	0.0548	0.0489	0.0513	31,278	-0.00(-3.39%)
Aug 18, 2022	0.0505	0.0547	0.0505	0.0531	61,180	-0.00(-3.10%)
Aug 17, 2022	0.0493	0.0549	0.0493	0.0548	50,541	+0.00(+3.98%)
Aug 16, 2022	0.0502	0.0559	0.0502	0.0527	480,017	-0.01(-8.82%)
Aug 15, 2022	0.0598	0.0600	0.0496	0.0578	468,082	-0.00(-2.53%)
Aug 12, 2022	0.0630	0.0630	0.0532	0.0593	221,242	+0.00(+6.08%)
Aug 11, 2022	0.0630	0.0630	0.0539	0.0559	279,988	-0.00(-0.36%)
Aug 10, 2022	0.0630	0.0630	0.0505	0.0561	21,921	+0.00(+4.66%)
Aug 09, 2022	0.0460	0.0546	0.0460	0.0536	29,862	-0.00(-3.25%)
Aug 08, 2022	0.0575	0.0596	0.0503	0.0554	82,735	+0.00(+0.73%)
Aug 05, 2022	0.0501	0.0550	0.0501	0.0550	14,900	+0.00(+10.00%)
Aug 04, 2022	0.0551	0.0556	0.0500	0.0500	80,552	-0.00(-0.20%)
Aug 03, 2022	0.0599	0.0599	0.0501	0.0501	76,482	-0.01(-9.07%)
Aug 02, 2022	0.0529	0.0557	0.0492	0.0551	64,468	+0.00(+3.96%)

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.

Financial News

Aleafia Health Inc (OP: )

Historical Prices

Popular Pages