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 (%)
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%)
Sep 04, 2018 1.100 1.100 1.000 1.040 1,808,418 +0.03(+2.97%)
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%)
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.