Financial News

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 02, 2018		0.5630	0.5630	0.5630	0	+0.03(+4.96%)
Jun 29, 2018	0.5111	0.5379	0.5111	0.5364	20,640	+0.04(+9.02%)
Jun 28, 2018	0.4623	0.4920	0.4623	0.4920	3,005	+0.04(+9.73%)
Jun 27, 2018	0.4463	0.4609	0.4450	0.4484	10,300	-0.01(-2.52%)
Jun 26, 2018	0.5100	0.5100	0.4600	0.4600	29,413	-0.04(-8.68%)
Jun 25, 2018	0.5587	0.5758	0.4983	0.5037	37,242	-0.11(-17.72%)
Jun 22, 2018	0.6176	0.6496	0.6122	0.6122	17,274	+0.01(+1.39%)
Jun 21, 2018	0.6403	0.6408	0.6030	0.6038	20,989	+0.01(+2.34%)
Jun 20, 2018	0.6867	0.6867	0.5900	0.5900	42,570	-0.08(-11.64%)
Jun 19, 2018	0.6202	0.7200	0.6202	0.6677	53,652	+0.06(+10.46%)
Jun 18, 2018	0.5123	0.6500	0.5061	0.6045	61,568	+0.13(+27.98%)
Jun 15, 2018		0.4909	0.4067	0.4723	56,684	+0.07(+16.13%)
Jun 14, 2018	0.4250	0.4300	0.4067	0.4067	51,160	+0.01(+2.47%)
Jun 13, 2018	0.3876	0.4043	0.3875	0.3969	49,024	-0.01(-3.20%)
Jun 12, 2018	0.4101	0.4110	0.4100	0.4100	3,770	-0.03(-6.82%)
Jun 11, 2018	0.4249	0.4400	0.4249	0.4400	4,030	+0.01(+2.35%)
Jun 08, 2018	0.4200	0.4299	0.4200	0.4299	25,727	-0.01(-1.19%)
Jun 07, 2018	0.4430	0.4459	0.4351	0.4351	13,254	+0.00(+0.18%)
Jun 06, 2018	0.4295	0.4400	0.4128	0.4343	117,545	+0.02(+5.28%)
Jun 05, 2018	0.3900	0.4125	0.3900	0.4125	16,500	+0.01(+3.12%)
Jun 04, 2018	0.4160	0.4242	0.4000	0.4000	11,325	-0.01(-2.72%)
Jun 01, 2018	0.4109	0.4283	0.4109	0.4112	20,700	-0.00(-0.57%)
May 31, 2018	0.4283	0.4283	0.4030	0.4135	110,595	-0.00(-1.16%)
May 30, 2018	0.4211	0.4211	0.4143	0.4184	100,500	+0.02(+4.08%)
May 29, 2018	0.4111	0.4188	0.4020	0.4020	5,449	-0.03(-7.80%)
May 25, 2018		0.4360	0.4360	0.4360	0	+0.01(+3.54%)
May 24, 2018	0.4387	0.4387	0.4200	0.4211	1,601	-0.02(-4.03%)
May 22, 2018		0.4388	0.4388	0.4388	0	+0.03(+7.02%)
May 21, 2018	0.4100	0.4100	0.4100	0.4100	5,000	-0.01(-1.70%)
May 18, 2018	0.4171	0.4171	0.4171	0.4171	200	+0.01(+1.73%)
May 17, 2018	0.4355	0.4400	0.4100	0.4100	5,900	-0.02(-3.73%)
May 16, 2018	0.4659	0.4700	0.4237	0.4259	16,243	-0.02(-4.51%)
May 15, 2018	0.4524	0.4530	0.4400	0.4460	8,600	+0.02(+4.28%)
May 10, 2018		0.4277	0.4277	0.4277	10	+0.00(+0.78%)
May 09, 2018	0.4241	0.4251	0.4241	0.4244	10,500	-0.01(-2.30%)
May 08, 2018	0.4344	0.4344	0.4344	0.4344	250	-0.02(-3.47%)
May 07, 2018	0.4454	0.4500	0.4454	0.4500	4,832	+0.02(+3.76%)
May 04, 2018	0.4300	0.4337	0.4300	0.4337	2,700	+0.01(+3.26%)
May 03, 2018	0.4200	0.4200	0.4200	0.4200	3,480	-0.01(-2.17%)
May 02, 2018	0.4355	0.4489	0.4254	0.4293	7,408	-0.00(-0.16%)

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