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

Aleafia Health Inc (TSX: AH )

0.0200 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 (%)
Dec 31, 2020 0.4700 0.4700 0.4700 0 -0.01(-2.08%)
Dec 30, 2020 0.4750 0.4950 0.4750 0.4800 369,846 +0.01(+2.13%)
Dec 29, 2020 0.4900 0.4900 0.4650 0.4700 947,547 -0.02(-4.08%)
Dec 24, 2020 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Dec 23, 2020 0.5000 0.5000 0.4900 0.4900 196,941 +0.00(+0.00%)
Dec 22, 2020 0.5000 0.5000 0.4850 0.4900 383,450 -0.01(-2.00%)
Dec 21, 2020 0.5100 0.5200 0.5000 0.5000 392,022 -0.02(-3.85%)
Dec 18, 2020 0.5200 0.5300 0.5100 0.5200 490,050 -0.01(-1.89%)
Dec 17, 2020 0.5200 0.5300 0.5100 0.5300 381,201 +0.01(+1.92%)
Dec 16, 2020 0.5200 0.5200 0.5100 0.5200 345,503 +0.00(+0.00%)
Dec 15, 2020 0.5100 0.5200 0.5000 0.5200 558,633 +0.02(+4.00%)
Dec 14, 2020 0.5100 0.5200 0.5000 0.5000 381,006 -0.03(-5.66%)
Dec 11, 2020 0.5100 0.5300 0.5100 0.5300 554,166 +0.02(+3.92%)
Dec 10, 2020 0.5300 0.5300 0.5000 0.5100 377,956 +0.01(+2.00%)
Dec 09, 2020 0.5400 0.5400 0.5000 0.5000 541,153 -0.04(-7.41%)
Dec 08, 2020 0.5400 0.5400 0.5300 0.5400 211,144 +0.00(+0.00%)
Dec 07, 2020 0.5500 0.5500 0.5300 0.5400 455,457 -0.01(-1.82%)
Dec 04, 2020 0.5400 0.5500 0.5300 0.5500 534,292 +0.01(+1.85%)
Dec 03, 2020 0.5200 0.5400 0.5100 0.5400 443,040 +0.00(+0.00%)
Dec 02, 2020 0.5400 0.5400 0.5200 0.5400 471,755 +0.02(+3.85%)
Dec 01, 2020 0.5400 0.5500 0.5200 0.5200 585,948 -0.02(-3.70%)
Nov 30, 2020 0.5300 0.5400 0.5100 0.5400 557,706 +0.01(+1.89%)
Nov 27, 2020 0.5000 0.5300 0.5000 0.5300 855,800 +0.03(+6.00%)
Nov 26, 2020 0.4900 0.5000 0.4800 0.5000 237,732 +0.02(+3.09%)
Nov 25, 2020 0.5000 0.5000 0.4800 0.4850 325,069 -0.01(-2.02%)
Nov 24, 2020 0.4750 0.4950 0.4600 0.4950 875,214 +0.03(+6.45%)
Nov 23, 2020 0.4700 0.4700 0.4550 0.4650 423,059 -0.01(-2.11%)
Nov 20, 2020 0.4750 0.4800 0.4700 0.4750 35 -0.01(-1.04%)
Nov 19, 2020 0.4700 0.4800 0.4700 0.4800 331,323 +0.00(+0.00%)
Nov 18, 2020 0.4900 0.4900 0.4700 0.4800 467,647 -0.01(-2.04%)
Nov 17, 2020 0.4900 0.5000 0.4800 0.4900 388,653 +0.00(+0.00%)
Nov 16, 2020 0.4800 0.4900 0.4750 0.4900 436,527 +0.01(+1.03%)
Nov 13, 2020 0.5100 0.5100 0.4800 0.4850 69 -0.01(-2.02%)
Nov 12, 2020 0.5000 0.5100 0.4650 0.4950 1,185,890 -0.02(-2.94%)
Nov 11, 2020 0.4800 0.5200 0.4600 0.5100 1,531,168 -0.04(-7.27%)
Nov 10, 2020 0.5400 0.5600 0.5200 0.5500 650,422 +0.01(+1.85%)
Nov 09, 2020 0.5500 0.5500 0.5300 0.5400 655,314 +0.00(+0.00%)
Nov 06, 2020 0.5400 0.5500 0.5200 0.5400 936,089 +0.00(+0.00%)
Nov 05, 2020 0.5200 0.5400 0.5100 0.5400 290,595 +0.04(+8.00%)
Nov 04, 2020 0.4900 0.5100 0.4900 0.5000 204,203 +0.02(+3.09%)
Nov 03, 2020 0.5100 0.5100 0.4800 0.4850 593,137 -0.02(-3.00%)
Nov 02, 2020 0.5000 0.5200 0.5000 0.5000 102,587 +0.00(+0.00%)
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%)
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.