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 (%)
Apr 30, 2021 0.5400 0.5400 0.5200 0.5200 353,838 -0.01(-1.89%)
Apr 29, 2021 0.5500 0.5500 0.5200 0.5300 1,087,795 -0.01(-1.85%)
Apr 28, 2021 0.5400 0.5400 0.5200 0.5400 667,824 +0.02(+3.85%)
Apr 27, 2021 0.5400 0.5500 0.5200 0.5200 700,866 -0.03(-5.45%)
Apr 26, 2021 0.5300 0.5500 0.5300 0.5500 327,159 +0.00(+0.00%)
Apr 23, 2021 0.5400 0.5500 0.5300 0.5500 328,972 +0.01(+1.85%)
Apr 22, 2021 0.5500 0.5600 0.5400 0.5400 167,336 -0.02(-3.57%)
Apr 21, 2021 0.5400 0.5600 0.5300 0.5600 523,995 +0.02(+3.70%)
Apr 20, 2021 0.5800 0.5800 0.5400 0.5400 503,069 -0.04(-6.90%)
Apr 19, 2021 0.5800 0.5800 0.5600 0.5800 442,191 +0.00(+0.00%)
Apr 16, 2021 0.5900 0.5900 0.5600 0.5800 497,725 +0.01(+1.75%)
Apr 15, 2021 0.6000 0.6100 0.5700 0.5700 712,280 +0.00(+0.00%)
Apr 14, 2021 0.5700 0.5900 0.5700 0.5700 449,539 -0.01(-1.72%)
Apr 13, 2021 0.5800 0.6000 0.5800 0.5800 278,390 +0.00(+0.00%)
Apr 12, 2021 0.6200 0.6400 0.5800 0.5800 1,191,929 -0.06(-9.38%)
Apr 09, 2021 0.6000 0.6400 0.5900 0.6400 969,441 +0.02(+3.23%)
Apr 08, 2021 0.5900 0.6300 0.5700 0.6200 868,308 +0.05(+8.77%)
Apr 07, 2021 0.6100 0.6100 0.5700 0.5700 915,453 -0.02(-3.39%)
Apr 06, 2021 0.6200 0.6200 0.5900 0.5900 1,075,662 -0.03(-4.84%)
Apr 05, 2021 0.6300 0.6400 0.6100 0.6200 247,375 -0.01(-1.59%)
Apr 01, 2021 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Mar 31, 2021 0.6000 0.6400 0.6000 0.6300 471,526 +0.04(+6.78%)
Mar 30, 2021 0.6000 0.6000 0.5800 0.5900 456,089 -0.01(-1.67%)
Mar 29, 2021 0.6300 0.6300 0.6000 0.6000 462,708 +0.00(+0.00%)
Mar 26, 2021 0.6100 0.6400 0.5900 0.6000 1,135,629 -0.03(-4.76%)
Mar 25, 2021 0.6700 0.6800 0.6200 0.6300 989,449 -0.02(-3.08%)
Mar 24, 2021 0.6600 0.6700 0.6500 0.6500 577,164 -0.01(-1.52%)
Mar 23, 2021 0.6800 0.6900 0.6600 0.6600 757,249 -0.02(-2.94%)
Mar 22, 2021 0.7100 0.7100 0.6800 0.6800 408,842 -0.02(-2.86%)
Mar 19, 2021 0.6800 0.7100 0.6700 0.7000 673,750 +0.02(+2.94%)
Mar 18, 2021 0.6900 0.7300 0.6800 0.6800 1,041,972 -0.01(-1.45%)
Mar 17, 2021 0.6800 0.6900 0.6700 0.6900 453,244 +0.02(+2.99%)
Mar 16, 2021 0.6900 0.7100 0.6700 0.6700 837,890 -0.03(-4.29%)
Mar 15, 2021 0.7100 0.7100 0.6700 0.7000 1,076,487 +0.00(+0.00%)
Mar 12, 2021 0.6500 0.7200 0.6300 0.7000 2,875,270 +0.04(+6.06%)
Mar 11, 2021 0.6700 0.6700 0.6500 0.6600 678,836 -0.01(-1.49%)
Mar 10, 2021 0.6900 0.7000 0.6500 0.6700 868,465 -0.02(-2.90%)
Mar 09, 2021 0.6800 0.7000 0.6800 0.6900 674,492 +0.03(+4.55%)
Mar 08, 2021 0.6700 0.6900 0.6600 0.6600 667,673 +0.02(+3.13%)
Mar 05, 2021 0.6700 0.6800 0.6300 0.6400 1,695,439 -0.01(-1.54%)
Mar 04, 2021 0.7000 0.7200 0.6500 0.6500 1,028,087 -0.06(-8.45%)
Mar 03, 2021 0.7200 0.7400 0.7000 0.7100 572,925 -0.02(-2.74%)
Mar 02, 2021 0.7600 0.7800 0.7100 0.7300 1,093,019 -0.01(-1.35%)
Mar 01, 2021 0.6700 0.7400 0.6700 0.7400 665,018 +0.06(+8.82%)
Feb 26, 2021 0.7400 0.7400 0.6600 0.6800 2,006,737 -0.05(-6.85%)
Feb 25, 2021 0.7500 0.7600 0.7000 0.7300 997,616 -0.02(-2.67%)
Feb 24, 2021 0.7500 0.7600 0.7200 0.7500 464,502 +0.00(+0.00%)
Feb 23, 2021 0.7600 0.7700 0.7000 0.7500 1,530,280 -0.03(-3.85%)
Feb 22, 2021 0.8200 0.8300 0.7400 0.7800 1,291,794 -0.04(-4.88%)
Feb 19, 2021 0.7800 0.8500 0.7500 0.8200 1,270,883 +0.06(+7.89%)
Feb 18, 2021 0.8200 0.8300 0.7500 0.7600 2,140,469 -0.06(-7.32%)
Feb 17, 2021 0.8500 0.8600 0.8000 0.8200 3,417,752 -0.13(-13.68%)
Feb 16, 2021 0.9700 0.9900 0.9000 0.9500 2,602,171 +0.02(+2.15%)
Feb 12, 2021 0.9300 0.9300 0.9300 0 -0.09(-8.82%)
Feb 11, 2021 1.270 1.280 1.000 1.020 4,669,552 -0.25(-19.69%)
Feb 10, 2021 1.190 1.280 1.090 1.270 7,546,666 +0.18(+16.51%)
Feb 09, 2021 0.9000 1.150 0.9000 1.090 7,082,611 +0.17(+18.48%)
Feb 08, 2021 0.8900 0.9300 0.8600 0.9200 1,942,703 +0.03(+3.37%)
Feb 05, 2021 0.9000 0.9100 0.8700 0.8900 892,025 -0.01(-1.11%)
Feb 04, 2021 0.8600 0.9000 0.8300 0.9000 1,682,417 +0.04(+4.65%)
Feb 03, 2021 0.8200 0.8700 0.8000 0.8600 1,593,145 +0.07(+8.86%)
Feb 02, 2021 0.7800 0.8200 0.7600 0.7900 1,616,492 +0.06(+8.22%)
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.