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 (%)
May 31, 2022 0.0850 0.0900 0.0850 0.0900 64,098 +0.00(+5.88%)
May 30, 2022 0.0900 0.0900 0.0850 0.0850 62,888 +0.00(+0.00%)
May 27, 2022 0.0900 0.0900 0.0850 0.0850 161,382 -0.00(-5.56%)
May 26, 2022 0.0950 0.0950 0.0900 0.0900 37,119 -0.01(-5.26%)
May 25, 2022 0.0950 0.0950 0.0900 0.0950 398,232 +0.01(+5.56%)
May 24, 2022 0.0900 0.0950 0.0800 0.0900 336,001 +0.00(+5.88%)
May 20, 2022 0.0850 0 -0.00(-5.56%)
May 19, 2022 0.0900 0.0900 0.0850 0.0900 160,443 +0.00(+0.00%)
May 18, 2022 0.0950 0.0950 0.0850 0.0900 177,004 +0.00(+5.88%)
May 17, 2022 0.0850 0.0900 0.0850 0.0850 36,689 +0.00(+0.00%)
May 16, 2022 0.0900 0.0900 0.0800 0.0850 23,705 +0.00(+0.00%)
May 13, 2022 0.0850 0.0900 0.0850 0.0850 152,732 +0.00(+0.00%)
May 12, 2022 0.0900 0.0950 0.0800 0.0850 170,445 +0.00(+0.00%)
May 11, 2022 0.0900 0.0900 0.0850 0.0850 242,196 +0.00(+0.00%)
May 10, 2022 0.0950 0.0950 0.0850 0.0850 68,276 -0.00(-5.56%)
May 09, 2022 0.1000 0.1000 0.0850 0.0900 269,781 -0.01(-5.26%)
May 06, 2022 0.0950 0.0950 0.0950 0.0950 163,655 +0.00(+0.00%)
May 05, 2022 0.0950 0.0950 0.0950 0.0950 106,254 +0.00(+0.00%)
May 04, 2022 0.1000 0.1000 0.0950 0.0950 520,858 -0.01(-5.00%)
May 03, 2022 0.1000 0.1000 0.1000 0.1000 93,983 +0.00(+0.00%)
May 02, 2022 0.1000 0.1050 0.1000 0.1000 218,696 -0.00(-4.76%)
Apr 29, 2022 0.1050 0.1050 0.1000 0.1050 260,041 +0.00(+0.00%)
Apr 28, 2022 0.1000 0.1050 0.1000 0.1050 260,663 +0.00(+5.00%)
Apr 27, 2022 0.1050 0.1050 0.1000 0.1000 230,187 -0.00(-4.76%)
Apr 26, 2022 0.1000 0.1050 0.1000 0.1050 75,408 +0.00(+0.00%)
Apr 25, 2022 0.1000 0.1050 0.1000 0.1050 73,743 +0.00(+5.00%)
Apr 22, 2022 0.1100 0.1100 0.1000 0.1000 326,868 -0.00(-4.76%)
Apr 21, 2022 0.1050 0.1100 0.1000 0.1050 233,463 +0.00(+5.00%)
Apr 20, 2022 0.1050 0.1100 0.1000 0.1000 144,194 -0.01(-9.09%)
Apr 19, 2022 0.1000 0.1100 0.1000 0.1100 229,127 +0.01(+10.00%)
Apr 18, 2022 0.1050 0.1050 0.1000 0.1000 137,879 -0.00(-4.76%)
Apr 14, 2022 0.1050 0 -0.01(-8.70%)
Apr 13, 2022 0.1100 0.1150 0.1050 0.1150 135,321 +0.01(+4.55%)
Apr 12, 2022 0.1050 0.1100 0.1050 0.1100 101,494 +0.01(+4.76%)
Apr 11, 2022 0.1150 0.1150 0.1050 0.1050 149,188 -0.01(-8.70%)
Apr 08, 2022 0.1100 0.1150 0.1050 0.1150 75,978 +0.01(+9.52%)
Apr 07, 2022 0.1100 0.1100 0.1050 0.1050 63,608 -0.01(-4.55%)
Apr 06, 2022 0.1100 0.1150 0.1050 0.1100 257,966 +0.00(+0.00%)
Apr 05, 2022 0.1200 0.1200 0.1100 0.1100 432,095 +0.00(+0.00%)
Apr 04, 2022 0.1200 0.1250 0.1100 0.1100 459,793 -0.01(-12.00%)
Apr 01, 2022 0.1150 0.1250 0.1150 0.1250 386,955 +0.01(+4.17%)
Mar 31, 2022 0.1200 0.1200 0.1150 0.1200 224,681 +0.00(+0.00%)
Mar 30, 2022 0.1150 0.1200 0.1150 0.1200 127,438 +0.00(+4.35%)
Mar 29, 2022 0.1100 0.1200 0.1100 0.1150 86,982 +0.00(+0.00%)
Mar 28, 2022 0.1150 0.1150 0.1050 0.1150 308,083 +0.00(+0.00%)
Mar 25, 2022 0.1050 0.1150 0.1000 0.1150 1,585,008 +0.02(+21.05%)
Mar 24, 2022 0.0850 0.0950 0.0850 0.0950 229,338 +0.01(+11.76%)
Mar 23, 2022 0.1000 0.1050 0.0850 0.0850 1,007,525 -0.01(-10.53%)
Mar 22, 2022 0.0900 0.1000 0.0850 0.0950 415,559 +0.01(+18.75%)
Mar 21, 2022 0.0700 0.0900 0.0700 0.0800 942,800 +0.02(+33.33%)
Mar 18, 2022 0.0900 0.0950 0.0600 0.0600 2,949,885 -0.03(-33.33%)
Mar 17, 2022 0.0950 0.0950 0.0900 0.0900 178,631 +0.00(+0.00%)
Mar 16, 2022 0.0900 0.0950 0.0900 0.0900 296,496 -0.01(-5.26%)
Mar 15, 2022 0.1050 0.1050 0.0950 0.0950 663,152 -0.01(-9.52%)
Mar 14, 2022 0.1000 0.1075 0.1000 0.1050 171,033 +0.00(+0.00%)
Mar 11, 2022 0.1000 0.1050 0.1000 0.1050 103,769 +0.00(+0.00%)
Mar 10, 2022 0.1050 0.1050 0.1000 0.1050 52,220 +0.00(+0.00%)
Mar 09, 2022 0.1050 0.1050 0.1000 0.1050 69,313 +0.00(+0.00%)
Mar 08, 2022 0.1050 0.1050 0.1050 0.1050 71,050 +0.00(+0.00%)
Mar 07, 2022 0.1100 0.1100 0.1050 0.1050 269,290 -0.01(-4.55%)
Mar 04, 2022 0.1100 0.1100 0.1050 0.1100 254,328 +0.00(+0.00%)
Mar 03, 2022 0.1050 0.1100 0.1050 0.1100 198,603 +0.00(+0.00%)
Mar 02, 2022 0.1150 0.1200 0.1050 0.1100 858,797 -0.01(-4.35%)
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.