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

Aleafia Health Inc (TSX: AH )

N/A 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 (%)
Jul 30, 2021 0.3700 0.3700 0.3700 0 +0.01(+1.37%)
Jul 29, 2021 0.3750 0.3800 0.3550 0.3650 221,445 -0.01(-2.67%)
Jul 28, 2021 0.3600 0.3800 0.3550 0.3750 196,778 +0.02(+5.63%)
Jul 27, 2021 0.3750 0.3750 0.3550 0.3550 416,167 -0.03(-6.58%)
Jul 26, 2021 0.3900 0.3900 0.3800 0.3800 127,633 +0.00(+0.00%)
Jul 23, 2021 0.3850 0.3950 0.3800 0.3800 64,148 -0.01(-1.30%)
Jul 22, 2021 0.3850 0.3950 0.3850 0.3850 144,654 -0.01(-1.28%)
Jul 21, 2021 0.3850 0.3900 0.3800 0.3900 102,307 +0.01(+1.30%)
Jul 20, 2021 0.3800 0.3850 0.3800 0.3850 78,177 +0.01(+1.32%)
Jul 19, 2021 0.3700 0.3900 0.3700 0.3800 369,592 +0.00(+0.00%)
Jul 16, 2021 0.3850 0.3900 0.3800 0.3800 198,313 -0.01(-2.56%)
Jul 15, 2021 0.4000 0.4000 0.3850 0.3900 279,239 -0.01(-1.89%)
Jul 14, 2021 0.3950 0.4100 0.3900 0.3975 242,494 -0.00(-0.63%)
Jul 13, 2021 0.4000 0.4100 0.4000 0.4000 192,811 -0.01(-2.44%)
Jul 12, 2021 0.4100 0.4100 0.4000 0.4100 234,327 +0.00(+1.23%)
Jul 09, 2021 0.4050 0.4100 0.4050 0.4050 536,088 -0.00(-1.22%)
Jul 08, 2021 0.4050 0.4100 0.3900 0.4100 471,936 +0.01(+3.80%)
Jul 07, 2021 0.4000 0.4050 0.3950 0.3950 265,444 -0.01(-2.47%)
Jul 06, 2021 0.4100 0.4250 0.4000 0.4050 146,771 -0.01(-2.41%)
Jul 05, 2021 0.4200 0.4250 0.4150 0.4150 62,095 -0.01(-1.19%)
Jul 02, 2021 0.4050 0.4200 0.4050 0.4200 86,163 +0.01(+3.70%)
Jun 30, 2021 0.4050 0.4050 0.4050 0 -0.00(-1.22%)
Jun 29, 2021 0.4100 0.4200 0.4050 0.4100 248,476 -0.02(-3.53%)
Jun 28, 2021 0.4300 0.4400 0.4200 0.4250 138,051 -0.02(-3.41%)
Jun 25, 2021 0.4450 0.4450 0.4300 0.4400 136,899 +0.00(+0.00%)
Jun 24, 2021 0.4150 0.4400 0.4100 0.4400 522,229 +0.03(+8.64%)
Jun 23, 2021 0.4000 0.4100 0.3900 0.4050 170,472 +0.01(+1.25%)
Jun 22, 2021 0.3950 0.4150 0.3950 0.4000 196,244 -0.01(-1.23%)
Jun 21, 2021 0.4000 0.4100 0.4000 0.4050 104,359 +0.00(+0.00%)
Jun 18, 2021 0.4100 0.4150 0.4050 0.4050 241,059 -0.01(-2.41%)
Jun 17, 2021 0.4200 0.4250 0.4150 0.4150 275,385 -0.02(-3.49%)
Jun 16, 2021 0.4150 0.4300 0.4150 0.4300 226,490 +0.00(+0.00%)
Jun 15, 2021 0.4300 0.4300 0.4150 0.4300 352,051 +0.01(+2.38%)
Jun 14, 2021 0.4300 0.4350 0.4200 0.4200 259,406 -0.01(-2.33%)
Jun 11, 2021 0.4250 0.4350 0.4250 0.4300 264,040 +0.01(+1.18%)
Jun 10, 2021 0.4350 0.4400 0.4250 0.4250 198,794 -0.01(-2.30%)
Jun 09, 2021 0.4250 0.4350 0.4200 0.4350 837,383 -0.01(-1.14%)
Jun 08, 2021 0.4500 0.4500 0.4350 0.4400 265,658 -0.01(-2.22%)
Jun 07, 2021 0.4400 0.4500 0.4300 0.4500 371,355 +0.01(+2.27%)
Jun 04, 2021 0.4400 0.4500 0.4300 0.4400 284,652 -0.01(-1.12%)
Jun 03, 2021 44.00 0.4500 0.4350 0.4450 59,143,500 +0.01(+1.14%)
Jun 02, 2021 0.4250 0.4450 0.4250 0.4400 519,209 +0.02(+3.53%)
Jun 01, 2021 0.4400 0.4450 0.4250 0.4250 485,693 -0.01(-1.16%)
May 31, 2021 0.4450 0.4450 0.4250 0.4300 275,572 +0.01(+1.18%)
May 28, 2021 0.4200 0.4600 0.4150 0.4250 1,565,222 +0.01(+1.19%)
May 27, 2021 0.4200 0.4250 0.4150 0.4200 358,030 -0.01(-2.33%)
May 26, 2021 0.4300 0.4300 0.4200 0.4300 230,674 -0.01(-1.15%)
May 25, 2021 0.3950 0.4350 0.3950 0.4350 797,996 +0.04(+10.13%)
May 21, 2021 0.3950 0.3950 0.3950 0 +0.00(+0.00%)
May 20, 2021 0.4000 0.4000 0.3900 0.3950 289,033 +0.00(+0.00%)
May 19, 2021 0.4000 0.4050 0.3950 0.3950 251,898 -0.01(-1.25%)
May 18, 2021 0.3950 0.4000 0.3850 0.4000 564,873 +0.01(+1.27%)
May 17, 2021 0.4050 0.4050 0.3900 0.3950 407,613 -0.01(-2.47%)
May 14, 2021 0.4050 0.4150 0.3900 0.4050 1,119,666 +0.01(+1.25%)
May 13, 2021 0.4450 0.4450 0.3900 0.4000 902,242 -0.01(-2.44%)
May 12, 2021 0.4400 0.4400 0.4100 0.4100 929,981 -0.04(-7.87%)
May 11, 2021 0.4450 0.4700 0.3900 0.4450 2,668,693 -0.05(-11.00%)
May 10, 2021 0.5500 0.5500 0.5000 0.5000 612,235 -0.05(-9.09%)
May 07, 2021 0.5200 0.5500 0.5200 0.5500 401,717 +0.03(+5.77%)
May 06, 2021 0.5200 0.5400 0.5200 0.5200 311,661 +0.00(+0.00%)
May 05, 2021 0.5000 0.5400 0.5000 0.5200 1,371,711 +0.01(+1.96%)
May 04, 2021 0.5100 0.5100 0.5000 0.5100 506,004 +0.00(+0.00%)
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.