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 (%)
Jun 29, 2018 0.7000 0.7000 0.7000 0 +0.03(+4.48%)
Jun 28, 2018 0.6100 0.6700 0.5900 0.6700 742,698 +0.06(+9.84%)
Jun 27, 2018 0.6000 0.6200 0.5800 0.6100 801,759 -0.01(-1.61%)
Jun 26, 2018 0.6800 0.6800 0.6200 0.6200 508,086 -0.04(-6.06%)
Jun 25, 2018 0.7400 0.7500 0.6500 0.6600 1,756,152 -0.14(-17.50%)
Jun 22, 2018 0.8200 0.8500 0.8000 0.8000 411,432 -0.02(-2.44%)
Jun 21, 2018 0.8600 0.8800 0.8100 0.8200 747,982 +0.00(+0.00%)
Jun 20, 2018 0.9000 0.9200 0.7700 0.8200 1,215,392 -0.03(-3.53%)
Jun 19, 2018 0.8300 0.9400 0.8200 0.8500 2,189,688 +0.05(+6.25%)
Jun 18, 2018 0.6700 0.8000 0.6500 0.8000 2,002,743 +0.17(+26.98%)
Jun 15, 2018 0.6400 0.5400 0.6300 1,029,104 +0.09(+16.67%)
Jun 14, 2018 0.5300 0.5600 0.5300 0.5400 652,207 +0.04(+8.00%)
Jun 13, 2018 0.5200 0.5400 0.5000 0.5000 498,274 -0.01(-1.96%)
Jun 12, 2018 0.5400 0.5500 0.5100 0.5100 175,272 -0.03(-5.56%)
Jun 11, 2018 0.5600 0.5600 0.5300 0.5400 212,850 +0.00(+0.00%)
Jun 08, 2018 0.5700 0.5700 0.5400 0.5400 180,820 -0.04(-6.90%)
Jun 07, 2018 0.5700 0.5800 0.5500 0.5800 209,241 +0.00(+0.00%)
Jun 06, 2018 0.5300 0.5800 0.5300 0.5800 645,756 +0.05(+9.43%)
Jun 05, 2018 0.5200 0.5300 0.5100 0.5300 161,035 +0.02(+3.92%)
Jun 04, 2018 0.5300 0.5300 0.5100 0.5100 218,090 -0.01(-1.92%)
Jun 01, 2018 0.5300 0.5300 0.5200 0.5200 132,600 -0.01(-1.89%)
May 31, 2018 0.5300 0.5300 0.5100 0.5300 447,673 +0.01(+1.92%)
May 30, 2018 0.5200 0.5400 0.5200 0.5200 299,225 +0.01(+1.96%)
May 29, 2018 0.5300 0.5300 0.5100 0.5100 193,513 -0.02(-3.77%)
May 28, 2018 0.5500 0.5500 0.5200 0.5300 105,033 +0.00(+0.00%)
May 25, 2018 0.5600 0.5700 0.5300 0.5300 258,488 -0.02(-3.64%)
May 24, 2018 0.5600 0.5600 0.5500 0.5500 204,815 -0.01(-1.79%)
May 23, 2018 0.5500 0.5800 0.5500 0.5600 93,456 +0.00(+0.00%)
May 22, 2018 0.5900 0.5900 0.5500 0.5600 260,942 -0.02(-3.45%)
May 18, 2018 0.5800 0.5800 0.5800 0 +0.03(+5.45%)
May 17, 2018 0.5500 0.5600 0.5300 0.5500 82,110 +0.00(+0.00%)
May 16, 2018 0.5900 0.5900 0.5300 0.5500 460,861 -0.04(-6.78%)
May 15, 2018 0.6000 0.6000 0.5700 0.5900 311,459 +0.00(+0.00%)
May 14, 2018 0.5600 0.6500 0.5600 0.5900 717,310 +0.05(+9.26%)
May 11, 2018 0.5500 0.5500 0.5400 0.5400 203,225 -0.02(-3.57%)
May 10, 2018 0.5500 0.5600 0.5300 0.5600 162,973 +0.01(+1.82%)
May 09, 2018 0.5500 0.5600 0.5500 0.5500 184,018 +0.00(+0.00%)
May 08, 2018 0.5700 0.5700 0.5400 0.5500 127,900 -0.01(-1.79%)
May 07, 2018 0.5700 0.5700 0.5500 0.5600 167,465 +0.01(+1.82%)
May 04, 2018 0.5700 0.5700 0.5400 0.5500 124,232 +0.00(+0.00%)
May 03, 2018 0.5400 0.5700 0.5300 0.5500 243,405 +0.02(+3.77%)
May 02, 2018 0.5700 0.5700 0.5300 0.5300 344,153 -0.01(-1.85%)
May 01, 2018 0.5800 0.5800 0.5400 0.5400 220,191 -0.03(-5.26%)
Apr 30, 2018 0.5600 0.5700 0.5500 0.5700 317,438 +0.00(+0.00%)
Apr 27, 2018 0.5800 0.5900 0.5600 0.5700 211,000 +0.00(+0.00%)
Apr 26, 2018 0.5900 0.5900 0.5500 0.5700 299,290 +0.00(+0.00%)
Apr 25, 2018 0.6100 0.6100 0.5600 0.5700 300,294 -0.02(-3.39%)
Apr 24, 2018 0.5800 0.7000 0.5800 0.5900 361,693 -0.01(-1.67%)
Apr 23, 2018 0.6000 0.6000 0.5800 0.6000 187,460 +0.00(+0.00%)
Apr 20, 2018 0.6200 0.6200 0.5500 0.6000 598,988 +0.00(+0.00%)
Apr 19, 2018 0.6200 0.6200 0.5900 0.6000 626,517 -0.03(-4.76%)
Apr 18, 2018 0.6100 0.6300 0.6000 0.6300 210,527 +0.03(+5.00%)
Apr 17, 2018 0.6500 0.6500 0.6000 0.6000 582,551 -0.05(-7.69%)
Apr 16, 2018 0.6800 0.6900 0.6500 0.6500 461,250 -0.01(-1.52%)
Apr 13, 2018 0.6500 0.7000 0.6300 0.6600 704,969 +0.03(+4.76%)
Apr 12, 2018 0.6500 0.6600 0.6300 0.6300 526,133 -0.02(-3.08%)
Apr 11, 2018 0.6200 0.6600 0.5900 0.6500 632,772 +0.05(+8.33%)
Apr 10, 2018 0.5100 0.6200 0.4700 0.6000 1,230,287 +0.08(+15.38%)
Apr 09, 2018 0.6300 0.6300 0.5200 0.5200 686,079 -0.08(-13.33%)
Apr 06, 2018 0.6400 0.6500 0.5500 0.6000 1,228,903 -0.02(-3.23%)
Apr 05, 2018 0.6500 0.6800 0.6100 0.6200 597,105 -0.04(-6.06%)
Apr 04, 2018 0.7200 0.7200 0.5900 0.6600 918,856 -0.09(-12.00%)
Apr 03, 2018 0.8900 0.9000 0.7000 0.7500 732,636 -0.11(-12.79%)
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.