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 (%)
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%)
Dec 03, 2018 1.750 1.790 1.330 1.390 3,335,496 -0.33(-19.19%)
Nov 30, 2018 1.920 1.950 1.700 1.720 1,516,213 -0.20(-10.42%)
Nov 29, 2018 2.010 2.020 1.910 1.920 412,671 -0.07(-3.52%)
Nov 28, 2018 2.000 2.050 1.980 1.990 783,069 -0.08(-3.86%)
Nov 27, 2018 2.040 2.070 1.950 2.070 691,734 +0.07(+3.50%)
Nov 26, 2018 2.190 2.250 2.000 2.000 1,338,726 -0.14(-6.54%)
Nov 23, 2018 2.040 2.150 2.010 2.140 1,182,506 +0.13(+6.47%)
Nov 22, 2018 2.150 2.150 1.940 2.010 661,352 -0.11(-5.19%)
Nov 21, 2018 2.150 2.200 2.060 2.120 897,064 +0.10(+4.95%)
Nov 20, 2018 1.880 2.100 1.860 2.020 1,143,030 -0.07(-3.35%)
Nov 19, 2018 2.140 2.140 1.955 2.090 828,625 +0.07(+3.47%)
Nov 16, 2018 2.130 2.190 2.020 2.020 680,154 -0.12(-5.61%)
Nov 15, 2018 1.900 2.220 1.860 2.140 1,804,823 +0.24(+12.63%)
Nov 14, 2018 2.000 2.030 1.850 1.900 1,016,121 -0.15(-7.32%)
Nov 13, 2018 2.010 2.140 1.920 2.050 1,867,731 +0.02(+0.99%)
Nov 12, 2018 2.260 2.330 2.000 2.030 1,576,890 -0.24(-10.57%)
Nov 09, 2018 2.380 2.440 2.200 2.270 1,343,910 -0.18(-7.35%)
Nov 08, 2018 2.520 2.520 2.340 2.450 1,512,049 -0.13(-5.04%)
Nov 07, 2018 2.670 2.720 2.440 2.580 3,095,051 -0.15(-5.49%)
Nov 06, 2018 2.810 2.860 2.650 2.730 1,970,710 -0.04(-1.44%)
Nov 05, 2018 2.740 3.080 2.680 2.770 4,500,155 +0.09(+3.36%)
Nov 02, 2018 2.250 2.730 2.200 2.680 2,682,066 +0.45(+20.18%)
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.