Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aleafia Health Inc (TSV: ALEF )

N/A UNCHANGED
Last Price Updated: 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, 2018 1.920 1.950 1.700 1.720 1,516,213 -0.20(-10.42%)
Nov 29, 2018 2.010 2.020 1.910 1.920 412,671 -0.07(-3.52%)
Nov 28, 2018 2.000 2.050 1.980 1.990 783,069 -0.08(-3.86%)
Nov 27, 2018 2.040 2.070 1.950 2.070 691,734 +0.07(+3.50%)
Nov 26, 2018 2.190 2.250 2.000 2.000 1,338,726 -0.14(-6.54%)
Nov 23, 2018 2.040 2.150 2.010 2.140 1,182,506 +0.13(+6.47%)
Nov 22, 2018 2.150 2.150 1.940 2.010 661,352 -0.11(-5.19%)
Nov 21, 2018 2.150 2.200 2.060 2.120 897,064 +0.10(+4.95%)
Nov 20, 2018 1.880 2.100 1.860 2.020 1,143,030 -0.07(-3.35%)
Nov 19, 2018 2.140 2.140 1.955 2.090 828,625 +0.07(+3.47%)
Nov 16, 2018 2.130 2.190 2.020 2.020 680,154 -0.12(-5.61%)
Nov 15, 2018 1.900 2.220 1.860 2.140 1,804,823 +0.24(+12.63%)
Nov 14, 2018 2.000 2.030 1.850 1.900 1,016,121 -0.15(-7.32%)
Nov 13, 2018 2.010 2.140 1.920 2.050 1,867,731 +0.02(+0.99%)
Nov 12, 2018 2.260 2.330 2.000 2.030 1,576,890 -0.24(-10.57%)
Nov 09, 2018 2.380 2.440 2.200 2.270 1,343,910 -0.18(-7.35%)
Nov 08, 2018 2.520 2.520 2.340 2.450 1,512,049 -0.13(-5.04%)
Nov 07, 2018 2.670 2.720 2.440 2.580 3,095,051 -0.15(-5.49%)
Nov 06, 2018 2.810 2.860 2.650 2.730 1,970,710 -0.04(-1.44%)
Nov 05, 2018 2.740 3.080 2.680 2.770 4,500,155 +0.09(+3.36%)
Nov 02, 2018 2.250 2.730 2.200 2.680 2,682,066 +0.45(+20.18%)
Nov 01, 2018 2.240 2.250 2.110 2.230 806,033 +0.07(+3.24%)
Oct 31, 2018 2.020 2.210 1.970 2.160 1,867,577 +0.16(+8.00%)
Oct 30, 2018 1.970 2.070 1.890 2.000 1,925,500 +0.00(+0.00%)
Oct 29, 2018 2.300 2.350 1.890 2.000 2,077,591 -0.18(-8.26%)
Oct 26, 2018 2.170 2.280 2.080 2.180 1,632,740 +0.01(+0.46%)
Oct 25, 2018 2.200 2.290 2.000 2.170 1,991,062 -0.05(-2.25%)
Oct 24, 2018 2.410 2.500 2.130 2.220 2,923,389 -0.03(-1.33%)
Oct 23, 2018 1.880 2.550 1.710 2.250 6,837,242 -0.15(-6.25%)
Oct 22, 2018 3.030 3.110 2.380 2.400 4,441,471 -0.61(-20.27%)
Oct 19, 2018 3.200 3.240 2.850 3.010 2,378,933 -0.19(-5.94%)
Oct 18, 2018 3.340 3.350 3.150 3.200 1,658,453 -0.15(-4.48%)
Oct 17, 2018 3.210 3.420 2.980 3.350 2,987,958 -0.10(-2.90%)
Oct 16, 2018 3.750 3.950 3.210 3.450 6,427,982 -0.05(-1.43%)
Oct 15, 2018 3.150 3.500 3.100 3.500 3,593,371 +0.44(+14.38%)
Oct 12, 2018 3.030 3.090 2.960 3.060 1,647,016 +0.10(+3.38%)
Oct 11, 2018 3.010 3.070 2.930 2.960 1,756,350 -0.13(-4.21%)
Oct 10, 2018 3.170 3.200 2.990 3.090 3,651,211 -0.07(-2.22%)
Oct 09, 2018 3.200 3.480 3.100 3.160 7,390,286 +0.16(+5.33%)
Oct 05, 2018 3.000 3.000 3.000 0 -0.04(-1.32%)
Oct 04, 2018 3.100 3.140 2.810 3.040 3,970,109 -0.05(-1.62%)
Oct 03, 2018 3.150 3.200 2.930 3.090 3,576,932 -0.03(-0.96%)
Oct 02, 2018 3.260 3.350 3.040 3.120 5,979,605 +0.05(+1.63%)
Oct 01, 2018 3.350 3.430 2.720 3.070 7,490,643 -0.04(-1.29%)
Sep 28, 2018 3.180 3.620 2.960 3.110 7,575,628 -0.31(-9.06%)
Sep 27, 2018 2.670 3.670 2.670 3.420 13,662,425 +0.32(+10.32%)
Sep 26, 2018 4.320 4.700 2.780 3.100 26,744,724 -0.87(-21.91%)
Sep 25, 2018 3.330 4.000 3.290 3.970 16,144,936 +0.87(+28.06%)
Sep 24, 2018 2.500 3.280 2.420 3.100 14,183,480 +0.71(+29.71%)
Sep 21, 2018 2.060 2.420 2.060 2.390 8,489,060 +0.37(+18.32%)
Sep 20, 2018 2.040 2.050 1.860 2.020 3,377,838 +0.18(+9.78%)
Sep 19, 2018 1.900 2.180 1.750 1.840 5,996,778 +0.00(+0.00%)
Sep 18, 2018 1.750 1.880 1.700 1.840 2,972,171 +0.17(+10.18%)
Sep 17, 2018 1.660 1.680 1.590 1.670 688,671 +0.08(+5.03%)
Sep 14, 2018 1.450 1.610 1.450 1.590 1,297,469 +0.02(+1.27%)
Sep 13, 2018 1.620 1.650 1.510 1.570 2,955,134 -0.03(-1.88%)
Sep 12, 2018 1.420 1.800 1.380 1.600 6,226,516 +0.20(+14.29%)
Sep 11, 2018 1.160 1.400 1.100 1.400 3,745,961 +0.20(+16.67%)
Sep 10, 2018 1.040 1.220 1.020 1.200 3,226,883 +0.18(+17.65%)
Sep 07, 2018 1.020 1.040 0.9800 1.020 684,648 +0.00(+0.00%)
Sep 06, 2018 1.030 1.040 0.9700 1.020 870,805 +0.00(+0.00%)
Sep 05, 2018 1.050 1.050 0.9900 1.020 1,151,364 -0.02(-1.92%)
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.