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, 2021 0.1500 0.1550 0.1450 0.1500 1,029,638 +0.00(+0.00%)
Nov 29, 2021 0.1550 0.1550 0.1450 0.1500 978,899 +0.00(+0.00%)
Nov 26, 2021 0.1500 0.1550 0.1450 0.1500 383,681 -0.01(-3.23%)
Nov 25, 2021 0.1550 0.1600 0.1500 0.1550 333,054 +0.00(+0.00%)
Nov 24, 2021 0.1500 0.1600 0.1500 0.1550 701,338 +0.01(+3.33%)
Nov 23, 2021 0.1550 0.1550 0.1425 0.1500 1,603,521 +0.00(+0.00%)
Nov 22, 2021 0.1550 0.1650 0.1500 0.1500 1,182,132 -0.01(-3.23%)
Nov 19, 2021 0.1650 0.1700 0.1550 0.1550 647,645 -0.01(-3.13%)
Nov 18, 2021 0.1750 0.1700 0.1600 0.1600 948,794 -0.01(-8.57%)
Nov 17, 2021 0.1750 0.1800 0.1700 0.1750 1,050,327 +0.00(+2.94%)
Nov 16, 2021 0.1800 0.1800 0.1650 0.1700 1,954,377 +0.00(+0.00%)
Nov 15, 2021 0.1850 0.2000 0.1700 0.1700 3,326,230 -0.01(-5.56%)
Nov 12, 2021 0.2300 0.2300 0.1750 0.1800 9,709,996 -0.04(-18.18%)
Nov 11, 2021 0.2400 0.2600 0.2200 0.2200 2,771,153 -0.07(-24.14%)
Nov 10, 2021 0.2750 0.2900 1,105,086 +0.02(+9.43%)
Nov 09, 2021 0.2650 0.2700 0.2450 0.2650 634,768 +0.02(+6.00%)
Nov 08, 2021 0.2400 0.2600 0.2400 0.2500 354,757 +0.02(+6.38%)
Nov 05, 2021 0.2400 0.2450 0.2350 0.2350 174,587 -0.01(-2.08%)
Nov 04, 2021 0.2450 0.2550 0.2350 0.2400 356,574 -0.01(-2.04%)
Nov 03, 2021 0.2400 0.2500 0.2350 0.2450 268,399 +0.01(+4.26%)
Nov 02, 2021 0.2450 0.2500 0.2300 0.2350 245,022 -0.01(-4.08%)
Nov 01, 2021 0.2450 0.2550 0.2400 0.2450 340,187 -0.01(-2.00%)
Oct 29, 2021 0.2550 0.2600 0.2400 0.2500 394,304 -0.01(-3.85%)
Oct 28, 2021 0.2600 0.2650 0.2550 0.2600 416,661 +0.00(+0.00%)
Oct 27, 2021 0.2750 0.2750 0.2600 0.2600 196,361 -0.01(-3.70%)
Oct 26, 2021 0.2650 0.2700 214,949 +0.00(+0.00%)
Oct 25, 2021 0.2700 0.2750 0.2600 0.2700 491,455 -0.01(-1.82%)
Oct 22, 2021 0.2800 0.2800 0.2700 0.2750 253,586 -0.01(-1.79%)
Oct 21, 2021 0.2750 0.2850 0.2750 0.2800 237,301 +0.01(+1.82%)
Oct 20, 2021 0.2800 0.2900 0.2700 0.2750 362,447 -0.01(-3.51%)
Oct 19, 2021 0.2800 0.2850 0.2750 0.2850 247,100 +0.00(+1.79%)
Oct 18, 2021 0.2750 0.2800 0.2700 0.2800 323,679 +0.00(+0.00%)
Oct 15, 2021 0.2800 0.2900 0.2750 0.2800 486,788 -0.00(-1.75%)
Oct 14, 2021 0.2800 0.2850 0.2800 0.2850 112,771 +0.00(+1.79%)
Oct 13, 2021 0.2800 0.2950 0.2800 0.2800 258,208 +0.00(+0.00%)
Oct 12, 2021 0.2800 0.2950 0.2800 0.2800 94,690 -0.01(-3.45%)
Oct 08, 2021 0.2900 0.2900 0.2900 0 +0.01(+1.75%)
Oct 07, 2021 0.2900 0.2900 0.2750 0.2850 66,384 +0.00(+0.00%)
Oct 06, 2021 0.2800 0.2900 0.2800 0.2850 150,745 +0.00(+1.79%)
Oct 05, 2021 0.2800 0.2900 0.2800 0.2800 93,405 +0.00(+0.00%)
Oct 04, 2021 0.2950 0.2950 0.2800 0.2800 231,670 -0.01(-3.45%)
Oct 01, 2021 0.3000 0.3000 0.2850 0.2900 121,757 +0.01(+1.75%)
Sep 30, 2021 0.2900 0.2950 0.2800 0.2850 115,646 +0.00(+0.00%)
Sep 29, 2021 0.2900 0.2950 0.2850 0.2850 201,670 -0.01(-1.72%)
Sep 28, 2021 0.3050 0.3050 0.2900 0.2900 216,159 -0.01(-3.33%)
Sep 27, 2021 0.3100 0.3100 0.3000 0.3000 111,509 +0.00(+0.00%)
Sep 24, 2021 0.3050 0.3050 0.2950 0.3000 144,949 +0.00(+0.00%)
Sep 23, 2021 0.3100 0.3100 0.3000 0.3000 134,565 -0.01(-3.23%)
Sep 22, 2021 0.3250 0.3250 0.3100 0.3100 127,403 -0.01(-1.59%)
Sep 21, 2021 0.3300 0.3300 0.3150 0.3150 110,774 -0.01(-3.08%)
Sep 20, 2021 0.3450 0.3650 0.3200 0.3250 312,110 -0.02(-7.14%)
Sep 17, 2021 0.3500 0.3600 0.3500 0.3500 405,714 -0.01(-1.41%)
Sep 16, 2021 0.3500 0.3650 0.3400 0.3550 108,976 +0.01(+1.43%)
Sep 15, 2021 0.3500 0.3600 0.3475 0.3500 84,662 +0.00(+0.00%)
Sep 14, 2021 0.3600 0.3675 0.3500 0.3500 80,237 -0.02(-5.41%)
Sep 13, 2021 0.3700 0.3750 0.3600 0.3700 224,685 -0.01(-2.63%)
Sep 10, 2021 0.3400 0.3800 0.3250 0.3800 373,209 +0.05(+16.03%)
Sep 09, 2021 0.3300 0.3400 0.3275 0.3275 232,489 -0.01(-3.68%)
Sep 08, 2021 0.3450 0.3500 0.3400 0.3400 237,530 -0.00(-1.45%)
Sep 07, 2021 0.3300 0.3800 0.3200 0.3450 461,083 +0.02(+6.15%)
Sep 03, 2021 0.3250 0.3250 0.3250 0 -0.01(-2.99%)
Sep 02, 2021 0.3300 0.3350 0.3200 0.3350 97,130 +0.01(+1.52%)
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.