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 (%)
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%)
Aug 04, 2020 0.6600 0.6700 0.6300 0.6500 279,845 -0.01(-1.52%)
Jul 31, 2020 0.6600 0.6600 0.6600 0 -0.01(-1.49%)
Jul 30, 2020 0.6900 0.6900 0.6500 0.6700 541,174 -0.01(-1.47%)
Jul 29, 2020 0.7000 0.7200 0.6800 0.6800 1,082,645 -0.02(-2.86%)
Jul 28, 2020 0.6500 0.7000 0.6400 0.7000 1,004,086 +0.07(+11.11%)
Jul 27, 2020 0.6300 0.6500 0.6200 0.6300 490,880 -0.02(-3.08%)
Jul 24, 2020 0.5900 0.6500 0.5900 0.6500 1,906,186 +0.08(+14.04%)
Jul 23, 2020 0.5700 0.5700 0.5400 0.5700 276,100 +0.00(+0.00%)
Jul 22, 2020 0.5700 0.5700 0.5500 0.5700 415,583 -0.01(-1.72%)
Jul 21, 2020 0.5900 0.5900 0.5600 0.5800 760,304 -0.01(-1.69%)
Jul 20, 2020 0.5800 0.5900 0.5600 0.5900 235,188 +0.02(+3.51%)
Jul 17, 2020 0.5400 0.5900 0.5300 0.5700 1,090,329 +0.02(+3.64%)
Jul 16, 2020 0.5200 0.5500 0.5200 0.5500 315,683 +0.02(+3.77%)
Jul 15, 2020 0.5100 0.5400 0.5100 0.5300 479,724 +0.02(+3.92%)
Jul 14, 2020 0.5100 0.5300 0.5000 0.5100 324,310 -0.02(-3.77%)
Jul 13, 2020 0.5200 0.5300 0.5100 0.5300 589,564 +0.01(+1.92%)
Jul 10, 2020 0.5100 0.5200 0.4900 0.5200 502,989 +0.02(+4.00%)
Jul 09, 2020 0.4800 0.5000 0.4700 0.5000 635,210 +0.03(+6.38%)
Jul 08, 2020 0.4600 0.4700 0.4600 0.4700 389,360 +0.01(+2.17%)
Jul 07, 2020 0.4700 0.4800 0.4500 0.4600 477,710 +0.00(+0.00%)
Jul 06, 2020 0.5100 0.5100 0.4600 0.4600 1,247,297 -0.04(-8.00%)
Jul 03, 2020 0.5000 0.5100 0.5000 0.5000 75,727 +0.00(+0.00%)
Jul 02, 2020 0.5000 0.5000 0.4900 0.5000 425,601 +0.00(+0.00%)
Jun 30, 2020 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jun 29, 2020 0.4900 0.5100 0.4800 0.5000 387,561 +0.00(+0.00%)
Jun 26, 2020 0.5400 0.5400 0.4900 0.5000 1,124,156 -0.04(-7.41%)
Jun 25, 2020 0.5300 0.5700 0.4900 0.5400 2,494,295 +0.04(+8.00%)
Jun 24, 2020 0.4900 0.5100 0.4500 0.5000 698,756 +0.00(+0.00%)
Jun 23, 2020 0.4800 0.5000 0.4800 0.5000 599,646 +0.00(+0.00%)
Jun 22, 2020 0.5100 0.5200 0.4800 0.5000 988,958 -0.01(-1.96%)
Jun 19, 2020 0.5100 0.5100 0.5000 0.5100 505,933 +0.01(+2.00%)
Jun 18, 2020 0.5100 0.5200 0.5000 0.5000 507,087 -0.02(-3.85%)
Jun 17, 2020 0.5100 0.5300 0.5000 0.5200 1,542,450 +0.01(+1.96%)
Jun 16, 2020 0.5200 0.5300 0.5000 0.5100 918,691 +0.00(+0.00%)
Jun 15, 2020 0.5200 0.5300 0.5000 0.5100 942,895 -0.03(-5.56%)
Jun 12, 2020 0.5700 0.5700 0.5200 0.5400 1,226,266 -0.02(-3.57%)
Jun 11, 2020 0.5300 0.5600 0.5100 0.5600 1,225,328 +0.04(+7.69%)
Jun 10, 2020 0.5200 0.5500 0.5100 0.5200 866,866 +0.00(+0.00%)
Jun 09, 2020 0.5500 0.5500 0.5200 0.5200 1,055,413 -0.02(-3.70%)
Jun 08, 2020 0.5700 0.5800 0.5300 0.5400 3,261,091 +0.00(+0.00%)
Jun 05, 2020 0.5400 0.5500 0.5300 0.5400 1,504,678 +0.01(+1.89%)
Jun 04, 2020 0.5600 0.5600 0.5200 0.5300 767,699 -0.03(-5.36%)
Jun 03, 2020 0.5800 0.5800 0.5400 0.5600 937,745 +0.00(+0.00%)
Jun 02, 2020 0.6000 0.6000 0.5600 0.5600 435,516 -0.04(-6.67%)
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.