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, 2021 0.3400 0.3450 0.3350 0.3400 73,457 +0.01(+1.49%)
Aug 30, 2021 0.3250 0.3400 0.3200 0.3350 155,826 +0.00(+0.00%)
Aug 27, 2021 0.3250 0.3350 0.3200 0.3350 237,243 +0.01(+3.08%)
Aug 26, 2021 0.3350 0.3350 0.3200 0.3250 175,853 -0.02(-5.80%)
Aug 25, 2021 0.3550 0.3600 0.3400 0.3450 197,278 -0.02(-5.48%)
Aug 24, 2021 0.3650 0.3650 0.3500 0.3650 619,678 +0.02(+7.35%)
Aug 23, 2021 0.3150 0.3600 0.3150 0.3400 1,552,496 +0.05(+15.25%)
Aug 20, 2021 0.2850 0.3000 0.2850 0.2950 376,186 +0.01(+1.72%)
Aug 19, 2021 0.2800 0.2900 0.2700 0.2900 156,379 +0.00(+0.00%)
Aug 18, 2021 0.3000 0.3000 0.2700 0.2900 547,649 -0.01(-3.33%)
Aug 17, 2021 0.3150 0.3200 0.2900 0.3000 757,284 -0.03(-7.69%)
Aug 16, 2021 0.3400 0.3400 0.3100 0.3250 323,684 -0.02(-4.41%)
Aug 13, 2021 0.3650 0.3650 0.3375 0.3400 2,311,842 -0.02(-6.85%)
Aug 12, 2021 0.3900 0.4000 0.3600 0.3650 594,875 -0.03(-6.41%)
Aug 11, 2021 0.3800 0.3900 0.3800 0.3900 237,474 +0.01(+1.30%)
Aug 10, 2021 0.3750 0.3950 0.3700 0.3850 164,856 +0.00(+0.00%)
Aug 09, 2021 0.3600 0.3850 0.3600 0.3850 323,928 +0.02(+5.48%)
Aug 06, 2021 0.3650 0.3700 0.3650 0.3650 35,249 -0.01(-2.67%)
Aug 05, 2021 0.3500 0.3750 0.3500 0.3750 348,302 +0.02(+4.17%)
Aug 04, 2021 0.3600 0.3700 0.3500 0.3600 190,699 -0.01(-1.37%)
Aug 03, 2021 0.3700 0.3700 0.3600 0.3650 129,736 -0.01(-1.35%)
Jul 30, 2021 0.3700 0.3700 0.3700 0 +0.01(+1.37%)
Jul 29, 2021 0.3750 0.3800 0.3550 0.3650 221,445 -0.01(-2.67%)
Jul 28, 2021 0.3600 0.3800 0.3550 0.3750 196,778 +0.02(+5.63%)
Jul 27, 2021 0.3750 0.3750 0.3550 0.3550 416,167 -0.03(-6.58%)
Jul 26, 2021 0.3900 0.3900 0.3800 0.3800 127,633 +0.00(+0.00%)
Jul 23, 2021 0.3850 0.3950 0.3800 0.3800 64,148 -0.01(-1.30%)
Jul 22, 2021 0.3850 0.3950 0.3850 0.3850 144,654 -0.01(-1.28%)
Jul 21, 2021 0.3850 0.3900 0.3800 0.3900 102,307 +0.01(+1.30%)
Jul 20, 2021 0.3800 0.3850 0.3800 0.3850 78,177 +0.01(+1.32%)
Jul 19, 2021 0.3700 0.3900 0.3700 0.3800 369,592 +0.00(+0.00%)
Jul 16, 2021 0.3850 0.3900 0.3800 0.3800 198,313 -0.01(-2.56%)
Jul 15, 2021 0.4000 0.4000 0.3850 0.3900 279,239 -0.01(-1.89%)
Jul 14, 2021 0.3950 0.4100 0.3900 0.3975 242,494 -0.00(-0.63%)
Jul 13, 2021 0.4000 0.4100 0.4000 0.4000 192,811 -0.01(-2.44%)
Jul 12, 2021 0.4100 0.4100 0.4000 0.4100 234,327 +0.00(+1.23%)
Jul 09, 2021 0.4050 0.4100 0.4050 0.4050 536,088 -0.00(-1.22%)
Jul 08, 2021 0.4050 0.4100 0.3900 0.4100 471,936 +0.01(+3.80%)
Jul 07, 2021 0.4000 0.4050 0.3950 0.3950 265,444 -0.01(-2.47%)
Jul 06, 2021 0.4100 0.4250 0.4000 0.4050 146,771 -0.01(-2.41%)
Jul 05, 2021 0.4200 0.4250 0.4150 0.4150 62,095 -0.01(-1.19%)
Jul 02, 2021 0.4050 0.4200 0.4050 0.4200 86,163 +0.01(+3.70%)
Jun 30, 2021 0.4050 0.4050 0.4050 0 -0.00(-1.22%)
Jun 29, 2021 0.4100 0.4200 0.4050 0.4100 248,476 -0.02(-3.53%)
Jun 28, 2021 0.4300 0.4400 0.4200 0.4250 138,051 -0.02(-3.41%)
Jun 25, 2021 0.4450 0.4450 0.4300 0.4400 136,899 +0.00(+0.00%)
Jun 24, 2021 0.4150 0.4400 0.4100 0.4400 522,229 +0.03(+8.64%)
Jun 23, 2021 0.4000 0.4100 0.3900 0.4050 170,472 +0.01(+1.25%)
Jun 22, 2021 0.3950 0.4150 0.3950 0.4000 196,244 -0.01(-1.23%)
Jun 21, 2021 0.4000 0.4100 0.4000 0.4050 104,359 +0.00(+0.00%)
Jun 18, 2021 0.4100 0.4150 0.4050 0.4050 241,059 -0.01(-2.41%)
Jun 17, 2021 0.4200 0.4250 0.4150 0.4150 275,385 -0.02(-3.49%)
Jun 16, 2021 0.4150 0.4300 0.4150 0.4300 226,490 +0.00(+0.00%)
Jun 15, 2021 0.4300 0.4300 0.4150 0.4300 352,051 +0.01(+2.38%)
Jun 14, 2021 0.4300 0.4350 0.4200 0.4200 259,406 -0.01(-2.33%)
Jun 11, 2021 0.4250 0.4350 0.4250 0.4300 264,040 +0.01(+1.18%)
Jun 10, 2021 0.4350 0.4400 0.4250 0.4250 198,794 -0.01(-2.30%)
Jun 09, 2021 0.4250 0.4350 0.4200 0.4350 837,383 -0.01(-1.14%)
Jun 08, 2021 0.4500 0.4500 0.4350 0.4400 265,658 -0.01(-2.22%)
Jun 07, 2021 0.4400 0.4500 0.4300 0.4500 371,355 +0.01(+2.27%)
Jun 04, 2021 0.4400 0.4500 0.4300 0.4400 284,652 -0.01(-1.12%)
Jun 03, 2021 44.00 0.4500 0.4350 0.4450 59,143,500 +0.01(+1.14%)
Jun 02, 2021 0.4250 0.4450 0.4250 0.4400 519,209 +0.02(+3.53%)
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.