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 (%)
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%)
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%)
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.