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 (%)
Aug 31, 2018 1.010 1.010 1.010 0 -0.02(-1.94%)
Aug 30, 2018 1.080 1.100 0.9700 1.030 1,755,350 -0.05(-4.63%)
Aug 29, 2018 0.9600 1.080 0.9600 1.080 1,587,783 +0.15(+16.13%)
Aug 28, 2018 0.8200 0.9700 0.8000 0.9300 2,673,447 +0.11(+13.41%)
Aug 27, 2018 0.8000 0.8300 0.7800 0.8200 843,983 +0.06(+7.89%)
Aug 24, 2018 0.7100 0.8300 0.7000 0.7600 1,108,925 +0.04(+5.56%)
Aug 23, 2018 0.7000 0.7200 0.7000 0.7200 255,002 +0.01(+1.41%)
Aug 22, 2018 0.7000 0.7100 0.7000 0.7100 114,091 +0.00(+0.00%)
Aug 21, 2018 0.6900 0.7300 0.6900 0.7100 361,776 +0.02(+2.90%)
Aug 20, 2018 0.6900 0.7000 0.6800 0.6900 230,872 -0.01(-1.43%)
Aug 17, 2018 0.7000 0.7000 0.6800 0.7000 252,509 +0.01(+1.45%)
Aug 16, 2018 0.7100 0.7200 0.6900 0.6900 379,168 -0.01(-1.43%)
Aug 15, 2018 0.6700 0.7300 0.6700 0.7000 373,748 +0.04(+6.06%)
Aug 14, 2018 0.6800 0.6800 0.6500 0.6600 204,491 -0.04(-5.71%)
Aug 13, 2018 0.7100 0.7200 0.6800 0.7000 120,725 +0.03(+4.48%)
Aug 10, 2018 0.6900 0.7000 0.6700 0.6700 42,888 -0.03(-4.29%)
Aug 09, 2018 0.6800 0.7100 0.6800 0.7000 56,615 +0.02(+2.94%)
Aug 08, 2018 0.7100 0.7100 0.6800 0.6800 37,488 -0.01(-1.45%)
Aug 07, 2018 0.7300 0.7400 0.6900 0.6900 245,427 -0.02(-2.82%)
Aug 03, 2018 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Aug 02, 2018 0.6900 0.7200 0.6900 0.7100 120,302 +0.00(+0.00%)
Aug 01, 2018 0.6900 0.7500 0.6900 0.7100 262,553 +0.04(+5.97%)
Jul 31, 2018 0.6600 0.6800 0.6600 0.6700 45,279 +0.00(+0.00%)
Jul 30, 2018 0.7200 0.7400 0.6600 0.6700 317,867 -0.04(-5.63%)
Jul 27, 2018 0.7100 0.7200 0.7000 0.7100 67,501 -0.01(-1.39%)
Jul 26, 2018 0.7100 0.7200 0.6800 0.7200 238,675 +0.01(+1.41%)
Jul 25, 2018 0.6700 0.7100 0.6700 0.7100 247,735 +0.04(+5.97%)
Jul 24, 2018 0.6700 0.7000 0.6500 0.6700 130,324 +0.00(+0.00%)
Jul 23, 2018 0.6800 0.6800 0.6500 0.6700 149,121 +0.02(+3.08%)
Jul 20, 2018 0.6700 0.6900 0.6500 0.6500 193,622 -0.02(-2.99%)
Jul 19, 2018 0.6900 0.7200 0.6700 0.6700 116,821 +0.01(+1.52%)
Jul 18, 2018 0.6500 0.6900 0.6500 0.6600 55,808 +0.01(+1.54%)
Jul 17, 2018 0.6700 0.6700 0.6400 0.6500 134,189 +0.00(+0.00%)
Jul 16, 2018 0.7200 0.7200 0.6400 0.6500 391,213 -0.05(-7.14%)
Jul 13, 2018 0.6900 0.7200 0.6800 0.7000 137,923 +0.03(+4.48%)
Jul 12, 2018 0.6900 0.7200 0.6700 0.6700 161,889 -0.05(-6.94%)
Jul 11, 2018 0.7000 0.7300 0.6500 0.7200 201,756 +0.04(+5.88%)
Jul 10, 2018 0.7300 0.7300 0.6700 0.6800 208,814 -0.04(-5.56%)
Jul 09, 2018 0.7400 0.7500 0.7000 0.7200 274,200 +0.02(+2.86%)
Jul 06, 2018 0.7100 0.7200 0.6900 0.7000 73,886 +0.01(+1.45%)
Jul 05, 2018 0.7300 0.7500 0.6800 0.6900 212,684 -0.05(-6.76%)
Jul 04, 2018 0.7800 0.7800 0.7100 0.7400 359,752 -0.01(-1.33%)
Jul 03, 2018 0.7500 0.7700 0.7300 0.7500 329,555 +0.05(+7.14%)
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%)
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.