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 (%)
Feb 28, 2019 2.510 2.530 2.460 2.470 594,068 -0.03(-1.20%)
Feb 27, 2019 2.580 2.590 2.410 2.500 1,108,538 -0.09(-3.47%)
Feb 26, 2019 2.600 2.670 2.580 2.590 914,171 -0.02(-0.77%)
Feb 25, 2019 2.580 2.650 2.540 2.610 1,451,944 +0.08(+3.16%)
Feb 22, 2019 2.590 2.600 2.470 2.530 1,502,660 -0.01(-0.39%)
Feb 21, 2019 2.320 2.550 2.310 2.540 1,386,585 +0.20(+8.55%)
Feb 20, 2019 2.370 2.380 2.320 2.340 567,525 -0.03(-1.27%)
Feb 19, 2019 2.390 2.420 2.320 2.370 530,488 +0.01(+0.42%)
Feb 15, 2019 2.360 2.360 2.360 0 +0.05(+2.16%)
Feb 14, 2019 2.410 2.420 2.280 2.310 766,527 -0.06(-2.53%)
Feb 13, 2019 2.320 2.450 2.310 2.370 1,379,741 +0.10(+4.41%)
Feb 12, 2019 2.140 2.350 2.070 2.270 2,017,830 +0.14(+6.57%)
Feb 11, 2019 2.350 2.350 2.120 2.130 1,624,085 -0.15(-6.58%)
Feb 08, 2019 2.490 2.490 2.230 2.280 2,109,980 -0.21(-8.43%)
Feb 07, 2019 2.500 2.580 2.350 2.490 2,159,335 -0.08(-3.11%)
Feb 06, 2019 2.750 2.800 2.450 2.570 3,123,618 -0.20(-7.22%)
Feb 05, 2019 2.650 2.930 2.610 2.770 3,690,080 +0.12(+4.53%)
Feb 04, 2019 2.550 2.690 2.510 2.650 2,867,358 +0.18(+7.29%)
Feb 01, 2019 2.280 2.500 2.235 2.470 4,163,332 +0.21(+9.29%)
Jan 31, 2019 2.250 2.280 2.210 2.260 860,640 -0.02(-0.88%)
Jan 30, 2019 2.300 2.320 2.190 2.280 1,689,480 -0.01(-0.44%)
Jan 29, 2019 2.230 2.300 1.990 2.290 4,160,766 +0.12(+5.53%)
Jan 28, 2019 2.200 2.440 2.140 2.170 4,653,902 +0.05(+2.36%)
Jan 25, 2019 1.800 2.130 1.790 2.120 4,906,473 +0.37(+21.14%)
Jan 24, 2019 1.650 1.750 1.640 1.750 1,521,466 +0.12(+7.36%)
Jan 23, 2019 1.650 1.690 1.610 1.630 729,680 -0.01(-0.61%)
Jan 22, 2019 1.790 1.790 1.630 1.640 1,441,246 -0.10(-5.75%)
Jan 21, 2019 1.670 1.740 1.620 1.740 830,633 +0.11(+6.75%)
Jan 18, 2019 1.670 1.720 1.620 1.630 1,084,773 -0.01(-0.61%)
Jan 17, 2019 1.640 1.650 1.600 1.640 495,055 +0.01(+0.61%)
Jan 16, 2019 1.600 1.650 1.550 1.630 697,094 +0.04(+2.52%)
Jan 15, 2019 1.620 1.640 1.580 1.590 692,116 -0.05(-3.05%)
Jan 14, 2019 1.660 1.670 1.590 1.640 1,204,118 +0.04(+2.50%)
Jan 11, 2019 1.640 1.750 1.570 1.600 2,261,192 -0.04(-2.44%)
Jan 10, 2019 1.420 1.690 1.380 1.640 3,996,849 +0.22(+15.49%)
Jan 09, 2019 1.380 1.430 1.340 1.420 724,353 +0.05(+3.65%)
Jan 08, 2019 1.380 1.390 1.330 1.370 557,813 +0.00(+0.00%)
Jan 07, 2019 1.420 1.440 1.350 1.370 954,710 -0.03(-2.14%)
Jan 04, 2019 1.390 1.420 1.380 1.400 682,016 +0.02(+1.45%)
Jan 03, 2019 1.420 1.420 1.350 1.380 618,732 -0.03(-2.13%)
Jan 02, 2019 1.450 1.460 1.380 1.410 916,110 -0.02(-1.40%)
Dec 31, 2018 1.430 1.430 1.430 0 +0.04(+2.88%)
Dec 28, 2018 1.310 1.410 1.310 1.390 451,516 +0.05(+3.73%)
Dec 27, 2018 1.350 1.360 1.300 1.340 389,738 -0.02(-1.47%)
Dec 24, 2018 1.360 1.360 1.360 0 +0.12(+9.68%)
Dec 21, 2018 1.350 1.360 1.240 1.240 669,750 -0.07(-5.34%)
Dec 20, 2018 1.400 1.400 1.230 1.310 1,327,165 -0.07(-5.07%)
Dec 19, 2018 1.400 1.530 1.360 1.380 1,559,194 -0.06(-4.17%)
Dec 18, 2018 1.480 1.480 1.380 1.440 515,571 -0.04(-2.70%)
Dec 17, 2018 1.500 1.520 1.430 1.480 456,649 -0.08(-5.13%)
Dec 14, 2018 1.560 1.560 1.420 1.560 422,116 -0.02(-1.27%)
Dec 13, 2018 1.460 1.585 1.430 1.580 801,959 +0.16(+10.88%)
Dec 12, 2018 1.510 1.510 1.400 1.425 295,276 -0.02(-1.72%)
Dec 11, 2018 1.520 1.540 1.410 1.450 417,377 -0.07(-4.61%)
Dec 10, 2018 1.560 1.630 1.420 1.520 509,048 -0.08(-5.00%)
Dec 07, 2018 1.500 1.600 1.490 1.600 1,145,132 +0.18(+12.68%)
Dec 06, 2018 1.360 1.480 1.360 1.420 867,693 -0.03(-2.07%)
Dec 05, 2018 1.560 1.570 1.300 1.450 684,985 -0.09(-5.84%)
Dec 04, 2018 1.300 1.610 1.270 1.540 1,613,394 +0.15(+10.79%)
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.