Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aleafia Health Inc (TSX: AH )

0.0200 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 (%)
Sep 30, 2021 0.2900 0.2950 0.2800 0.2850 115,646 +0.00(+0.00%)
Sep 29, 2021 0.2900 0.2950 0.2850 0.2850 201,670 -0.01(-1.72%)
Sep 28, 2021 0.3050 0.3050 0.2900 0.2900 216,159 -0.01(-3.33%)
Sep 27, 2021 0.3100 0.3100 0.3000 0.3000 111,509 +0.00(+0.00%)
Sep 24, 2021 0.3050 0.3050 0.2950 0.3000 144,949 +0.00(+0.00%)
Sep 23, 2021 0.3100 0.3100 0.3000 0.3000 134,565 -0.01(-3.23%)
Sep 22, 2021 0.3250 0.3250 0.3100 0.3100 127,403 -0.01(-1.59%)
Sep 21, 2021 0.3300 0.3300 0.3150 0.3150 110,774 -0.01(-3.08%)
Sep 20, 2021 0.3450 0.3650 0.3200 0.3250 312,110 -0.02(-7.14%)
Sep 17, 2021 0.3500 0.3600 0.3500 0.3500 405,714 -0.01(-1.41%)
Sep 16, 2021 0.3500 0.3650 0.3400 0.3550 108,976 +0.01(+1.43%)
Sep 15, 2021 0.3500 0.3600 0.3475 0.3500 84,662 +0.00(+0.00%)
Sep 14, 2021 0.3600 0.3675 0.3500 0.3500 80,237 -0.02(-5.41%)
Sep 13, 2021 0.3700 0.3750 0.3600 0.3700 224,685 -0.01(-2.63%)
Sep 10, 2021 0.3400 0.3800 0.3250 0.3800 373,209 +0.05(+16.03%)
Sep 09, 2021 0.3300 0.3400 0.3275 0.3275 232,489 -0.01(-3.68%)
Sep 08, 2021 0.3450 0.3500 0.3400 0.3400 237,530 -0.00(-1.45%)
Sep 07, 2021 0.3300 0.3800 0.3200 0.3450 461,083 +0.02(+6.15%)
Sep 03, 2021 0.3250 0.3250 0.3250 0 -0.01(-2.99%)
Sep 02, 2021 0.3300 0.3350 0.3200 0.3350 97,130 +0.01(+1.52%)
Sep 01, 2021 0.3350 0.3400 0.3300 0.3300 63,620 -0.01(-2.94%)
Aug 31, 2021 0.3400 0.3450 0.3350 0.3400 73,457 +0.01(+1.49%)
Aug 30, 2021 0.3250 0.3400 0.3200 0.3350 155,826 +0.00(+0.00%)
Aug 27, 2021 0.3250 0.3350 0.3200 0.3350 237,243 +0.01(+3.08%)
Aug 26, 2021 0.3350 0.3350 0.3200 0.3250 175,853 -0.02(-5.80%)
Aug 25, 2021 0.3550 0.3600 0.3400 0.3450 197,278 -0.02(-5.48%)
Aug 24, 2021 0.3650 0.3650 0.3500 0.3650 619,678 +0.02(+7.35%)
Aug 23, 2021 0.3150 0.3600 0.3150 0.3400 1,552,496 +0.05(+15.25%)
Aug 20, 2021 0.2850 0.3000 0.2850 0.2950 376,186 +0.01(+1.72%)
Aug 19, 2021 0.2800 0.2900 0.2700 0.2900 156,379 +0.00(+0.00%)
Aug 18, 2021 0.3000 0.3000 0.2700 0.2900 547,649 -0.01(-3.33%)
Aug 17, 2021 0.3150 0.3200 0.2900 0.3000 757,284 -0.03(-7.69%)
Aug 16, 2021 0.3400 0.3400 0.3100 0.3250 323,684 -0.02(-4.41%)
Aug 13, 2021 0.3650 0.3650 0.3375 0.3400 2,311,842 -0.02(-6.85%)
Aug 12, 2021 0.3900 0.4000 0.3600 0.3650 594,875 -0.03(-6.41%)
Aug 11, 2021 0.3800 0.3900 0.3800 0.3900 237,474 +0.01(+1.30%)
Aug 10, 2021 0.3750 0.3950 0.3700 0.3850 164,856 +0.00(+0.00%)
Aug 09, 2021 0.3600 0.3850 0.3600 0.3850 323,928 +0.02(+5.48%)
Aug 06, 2021 0.3650 0.3700 0.3650 0.3650 35,249 -0.01(-2.67%)
Aug 05, 2021 0.3500 0.3750 0.3500 0.3750 348,302 +0.02(+4.17%)
Aug 04, 2021 0.3600 0.3700 0.3500 0.3600 190,699 -0.01(-1.37%)
Aug 03, 2021 0.3700 0.3700 0.3600 0.3650 129,736 -0.01(-1.35%)
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%)
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.