Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aleafia Health Inc (TSX: AH )

N/A UNCHANGED
Last Price Updated: 9:30 AM EDT, Jul 25, 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 (%)
Oct 30, 2020 0.5100 0.5100 0.4900 0.5000 307,141 -0.01(-1.96%)
Oct 29, 2020 0.5200 0.5200 0.5100 0.5100 158,018 -0.02(-3.77%)
Oct 28, 2020 0.5500 0.5500 0.5200 0.5300 342,821 -0.01(-1.85%)
Oct 27, 2020 0.5400 0.5500 0.5300 0.5400 351,441 +0.00(+0.00%)
Oct 26, 2020 0.5400 0.5400 0.5300 0.5400 151,121 +0.00(+0.00%)
Oct 23, 2020 0.5200 0.5400 0.5200 0.5400 233,230 +0.01(+1.89%)
Oct 22, 2020 0.5300 0.5400 0.5200 0.5300 305,489 +0.00(+0.00%)
Oct 21, 2020 0.5400 0.5400 0.5200 0.5300 156,077 -0.01(-1.85%)
Oct 20, 2020 0.5400 0.5400 0.5300 0.5400 384,704 +0.01(+1.89%)
Oct 19, 2020 0.5200 0.5300 0.5200 0.5300 203,122 +0.01(+1.92%)
Oct 16, 2020 0.5300 0.5300 0.5200 0.5200 227,479 +0.00(+0.00%)
Oct 15, 2020 0.5300 0.5300 0.5100 0.5200 318,054 +0.00(+0.00%)
Oct 14, 2020 0.5300 0.5400 0.5100 0.5200 962,972 -0.02(-3.70%)
Oct 13, 2020 0.5300 0.5400 0.5200 0.5400 256,556 +0.02(+3.85%)
Oct 09, 2020 0.5200 0.5200 0.5200 0 -0.02(-3.70%)
Oct 08, 2020 0.5100 0.5400 0.5000 0.5400 419,447 +0.04(+8.00%)
Oct 07, 2020 0.5000 0.5200 0.5000 0.5000 407,330 +0.00(+0.00%)
Oct 06, 2020 0.5000 0.5200 0.5000 0.5000 206,137 -0.01(-1.96%)
Oct 05, 2020 0.4900 0.5100 0.4900 0.5100 128,571 +0.01(+2.00%)
Oct 02, 2020 0.4900 0.5100 0.4900 0.5000 169,073 +0.01(+2.04%)
Oct 01, 2020 0.4950 0.4950 0.4800 0.4900 1,299 +0.01(+1.03%)
Sep 30, 2020 0.5200 0.5200 0.4850 0.4850 1,335 -0.03(-4.90%)
Sep 29, 2020 0.4600 0.5400 0.4600 0.5100 866,895 +0.05(+12.09%)
Sep 28, 2020 0.4650 0.4700 0.4500 0.4550 2,978 -0.01(-2.15%)
Sep 25, 2020 0.4850 0.4850 0.4650 0.4650 24 -0.01(-2.11%)
Sep 24, 2020 0.4950 0.4950 0.4600 0.4750 2,634 -0.01(-2.06%)
Sep 23, 2020 0.5000 0.5000 0.4600 0.4850 4,468 -0.02(-3.00%)
Sep 22, 2020 0.5000 0.5200 0.5000 0.5000 252,250 -0.01(-1.96%)
Sep 21, 2020 0.5100 0.5100 0.5000 0.5100 190,086 -0.02(-3.77%)
Sep 18, 2020 0.5000 0.5300 0.5000 0.5300 146,970 +0.03(+6.00%)
Sep 17, 2020 0.5100 0.5200 0.5000 0.5000 168,792 -0.01(-1.96%)
Sep 16, 2020 0.5200 0.5200 0.5100 0.5100 205,328 -0.01(-1.92%)
Sep 15, 2020 0.5400 0.5400 0.5200 0.5200 136,787 -0.02(-3.70%)
Sep 14, 2020 0.5200 0.5400 0.5100 0.5400 156,088 +0.01(+1.89%)
Sep 11, 2020 0.5400 0.5400 0.5100 0.5300 452,060 +0.00(+0.00%)
Sep 10, 2020 0.5200 0.5300 0.5100 0.5300 279,813 +0.02(+3.92%)
Sep 09, 2020 0.5100 0.5300 0.5100 0.5100 177,996 +0.00(+0.00%)
Sep 08, 2020 0.5100 0.5200 0.5000 0.5100 324,037 +0.00(+0.00%)
Sep 04, 2020 0.5100 0.5100 0.5100 0 -0.02(-3.77%)
Sep 03, 2020 0.5500 0.5600 0.5200 0.5300 509,847 -0.01(-1.85%)
Sep 02, 2020 0.5200 0.5400 0.5200 0.5400 348,445 +0.02(+3.85%)
Sep 01, 2020 0.5700 0.5700 0.5200 0.5200 311,528 -0.03(-5.45%)
Aug 31, 2020 0.5200 0.5600 0.5100 0.5500 640,702 +0.01(+1.85%)
Aug 28, 2020 0.5100 0.5400 0.5100 0.5400 350,167 +0.03(+5.88%)
Aug 27, 2020 0.5200 0.5200 0.5000 0.5100 200,643 +0.01(+2.00%)
Aug 26, 2020 0.5200 0.5200 0.5000 0.5000 301,698 -0.01(-1.96%)
Aug 25, 2020 0.5300 0.5300 0.5000 0.5100 407,794 -0.02(-3.77%)
Aug 24, 2020 0.5400 0.5400 0.5200 0.5300 430,908 -0.03(-5.36%)
Aug 21, 2020 0.5500 0.5600 0.5400 0.5600 151,396 +0.00(+0.00%)
Aug 20, 2020 0.5500 0.5600 0.5400 0.5600 356,767 +0.00(+0.00%)
Aug 19, 2020 0.5500 0.5700 0.5400 0.5600 386,397 +0.00(+0.00%)
Aug 18, 2020 0.5700 0.5800 0.5500 0.5600 299,602 +0.01(+1.82%)
Aug 17, 2020 0.5700 0.5800 0.5400 0.5500 473,841 -0.04(-6.78%)
Aug 14, 2020 0.5900 0.5900 0.5600 0.5900 529,616 +0.03(+5.36%)
Aug 13, 2020 0.5300 0.6200 0.5300 0.5600 899,704 +0.03(+5.66%)
Aug 12, 2020 0.5800 0.5900 0.5300 0.5300 1,116,639 -0.05(-8.62%)
Aug 11, 2020 0.6100 0.6700 0.5700 0.5800 2,456,876 -0.02(-3.33%)
Aug 10, 2020 0.6000 0.6300 0.5800 0.6000 591,875 +0.01(+1.69%)
Aug 07, 2020 0.5800 0.6000 0.5700 0.5900 271,622 -0.01(-1.67%)
Aug 06, 2020 0.6500 0.6500 0.5600 0.6000 1,311,244 -0.05(-7.69%)
Aug 05, 2020 0.6500 0.6500 0.6400 0.6500 332,611 +0.00(+0.00%)
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.