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

Aleafia Health Inc (TSX: 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 (%)
May 26, 2020 0.6300 0.6300 0 +0.00(+0.00%)
May 25, 2020 0.6600 0.7000 0.6300 0.6300 1,709,398 -0.04(-5.97%)
May 22, 2020 0.6300 0.6800 0.6100 0.6700 717,595 +0.04(+6.35%)
May 21, 2020 0.6300 0.6300 0.6100 0.6300 510,941 +0.01(+1.61%)
May 20, 2020 0.6500 0.6500 0.6200 0.6200 383,065 -0.03(-4.62%)
May 19, 2020 0.6400 0.6700 0.6300 0.6500 1,490,081 +0.02(+3.17%)
May 15, 2020 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
May 14, 2020 0.6100 0.6300 0.5500 0.6300 1,235,836 +0.01(+1.61%)
May 13, 2020 0.6900 0.7400 0.5900 0.6200 2,420,151 -0.01(-1.59%)
May 12, 2020 0.6600 0.6600 0.6200 0.6300 856,458 +0.01(+1.61%)
May 11, 2020 0.5900 0.6200 0.5500 0.6200 2,226,276 -0.14(-18.42%)
May 08, 2020 0.7500 0.8500 0.7300 0.7600 2,454,544 +0.07(+10.14%)
May 07, 2020 0.6400 0.7000 0.6300 0.6900 744,683 +0.06(+9.52%)
May 06, 2020 0.6300 0.6400 0.6200 0.6300 540,490 +0.02(+3.28%)
May 05, 2020 0.5900 0.6100 0.5800 0.6100 828,908 +0.04(+7.02%)
May 04, 2020 0.5400 0.5700 0.5300 0.5700 660,843 +0.05(+9.62%)
May 01, 2020 0.5100 0.5300 0.5100 0.5200 210,237 -0.02(-3.70%)
Apr 30, 2020 0.5300 0.5400 0.5200 0.5400 556,539 +0.02(+3.85%)
Apr 29, 2020 0.5200 0.5300 0.5000 0.5200 402,144 +0.01(+1.96%)
Apr 28, 2020 0.5200 0.5300 0.4800 0.5100 843,637 -0.01(-1.92%)
Apr 27, 2020 0.4600 0.5600 0.4600 0.5200 1,375,550 +0.08(+18.18%)
Apr 24, 2020 0.4200 0.4500 0.4200 0.4400 796,391 +0.03(+7.32%)
Apr 23, 2020 0.4000 0.4100 0.3900 0.4100 472,429 +0.02(+5.13%)
Apr 22, 2020 0.3800 0.4000 0.3800 0.3900 404,730 +0.01(+2.63%)
Apr 21, 2020 0.3800 0.3800 0.3700 0.3800 454,547 +0.00(+0.00%)
Apr 20, 2020 0.3700 0.3900 0.3700 0.3800 621,491 +0.02(+5.56%)
Apr 17, 2020 0.3800 0.3800 0.3500 0.3600 681,844 +0.01(+2.86%)
Apr 16, 2020 0.3600 0.3700 0.3500 0.3500 501,058 -0.01(-2.78%)
Apr 15, 2020 0.3700 0.3700 0.3500 0.3600 367,802 -0.01(-2.70%)
Apr 14, 2020 0.3600 0.3700 0.3500 0.3700 328,744 +0.02(+5.71%)
Apr 13, 2020 0.3500 0.3600 0.3500 0.3500 504,152 -0.01(-2.78%)
Apr 09, 2020 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Apr 08, 2020 0.3700 0.3700 0.3400 0.3600 321,082 +0.01(+2.86%)
Apr 07, 2020 0.3800 0.3800 0.3500 0.3500 494,962 -0.01(-2.78%)
Apr 06, 2020 0.3700 0.3800 0.3600 0.3600 557,197 +0.00(+0.00%)
Apr 03, 2020 0.3900 0.3900 0.3500 0.3600 290,768 -0.02(-5.26%)
Apr 02, 2020 0.3700 0.3900 0.3600 0.3800 308,738 +0.00(+0.00%)
Apr 01, 2020 0.3700 0.4100 0.3700 0.3800 673,511 -0.03(-7.32%)
Mar 31, 2020 0.4000 0.4300 0.4000 0.4100 428,350 +0.00(+0.00%)
Mar 30, 2020 0.3900 0.4100 0.3700 0.4100 486,622 +0.00(+0.00%)
Mar 27, 2020 0.4100 0.4500 0.4000 0.4100 901,591 +0.00(+0.00%)
Mar 26, 2020 0.3800 0.4500 0.3700 0.4100 1,175,751 +0.05(+13.89%)
Mar 25, 2020 0.3400 0.3700 0.3300 0.3600 677,481 +0.02(+5.88%)
Mar 24, 2020 0.3400 0.3400 0.3300 0.3400 421,989 +0.01(+3.03%)
Mar 23, 2020 0.3300 0.3500 0.3200 0.3300 654,283 -0.01(-2.94%)
Mar 20, 2020 0.4000 0.4200 0.3400 0.3400 1,035,775 -0.05(-12.82%)
Mar 19, 2020 0.3600 0.4000 0.3500 0.3900 838,912 +0.02(+5.41%)
Mar 18, 2020 0.4500 0.4800 0.3100 0.3700 1,805,906 -0.10(-21.28%)
Mar 17, 2020 0.4700 0.5200 0.4500 0.4700 824,337 -0.01(-2.08%)
Mar 16, 2020 0.4000 0.4800 0.4000 0.4800 452,289 +0.03(+6.67%)
Mar 13, 2020 0.3900 0.4500 0.3700 0.4500 906,172 +0.06(+15.38%)
Mar 12, 2020 0.3600 0.4000 0.3500 0.3900 762,184 -0.04(-9.30%)
Mar 11, 2020 0.4400 0.4400 0.4100 0.4300 656,283 -0.01(-2.27%)
Mar 10, 2020 0.4600 0.4800 0.4300 0.4400 436,096 -0.01(-2.22%)
Mar 09, 2020 0.4800 0.5000 0.4100 0.4500 797,143 -0.06(-11.76%)
Mar 06, 2020 0.5400 0.5400 0.5100 0.5100 574,793 -0.03(-5.56%)
Mar 05, 2020 0.5000 0.5500 0.5000 0.5400 693,380 +0.00(+0.00%)
Mar 04, 2020 0.4900 0.5400 0.4900 0.5400 260,977 +0.04(+8.00%)
Mar 03, 2020 0.5100 0.5100 0.5000 0.5000 426,740 +0.01(+2.04%)
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.