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 (%)
Mar 31, 2022 0.1200 0.1200 0.1150 0.1200 224,681 +0.00(+0.00%)
Mar 30, 2022 0.1150 0.1200 0.1150 0.1200 127,438 +0.00(+4.35%)
Mar 29, 2022 0.1100 0.1200 0.1100 0.1150 86,982 +0.00(+0.00%)
Mar 28, 2022 0.1150 0.1150 0.1050 0.1150 308,083 +0.00(+0.00%)
Mar 25, 2022 0.1050 0.1150 0.1000 0.1150 1,585,008 +0.02(+21.05%)
Mar 24, 2022 0.0850 0.0950 0.0850 0.0950 229,338 +0.01(+11.76%)
Mar 23, 2022 0.1000 0.1050 0.0850 0.0850 1,007,525 -0.01(-10.53%)
Mar 22, 2022 0.0900 0.1000 0.0850 0.0950 415,559 +0.01(+18.75%)
Mar 21, 2022 0.0700 0.0900 0.0700 0.0800 942,800 +0.02(+33.33%)
Mar 18, 2022 0.0900 0.0950 0.0600 0.0600 2,949,885 -0.03(-33.33%)
Mar 17, 2022 0.0950 0.0950 0.0900 0.0900 178,631 +0.00(+0.00%)
Mar 16, 2022 0.0900 0.0950 0.0900 0.0900 296,496 -0.01(-5.26%)
Mar 15, 2022 0.1050 0.1050 0.0950 0.0950 663,152 -0.01(-9.52%)
Mar 14, 2022 0.1000 0.1075 0.1000 0.1050 171,033 +0.00(+0.00%)
Mar 11, 2022 0.1000 0.1050 0.1000 0.1050 103,769 +0.00(+0.00%)
Mar 10, 2022 0.1050 0.1050 0.1000 0.1050 52,220 +0.00(+0.00%)
Mar 09, 2022 0.1050 0.1050 0.1000 0.1050 69,313 +0.00(+0.00%)
Mar 08, 2022 0.1050 0.1050 0.1050 0.1050 71,050 +0.00(+0.00%)
Mar 07, 2022 0.1100 0.1100 0.1050 0.1050 269,290 -0.01(-4.55%)
Mar 04, 2022 0.1100 0.1100 0.1050 0.1100 254,328 +0.00(+0.00%)
Mar 03, 2022 0.1050 0.1100 0.1050 0.1100 198,603 +0.00(+0.00%)
Mar 02, 2022 0.1150 0.1200 0.1050 0.1100 858,797 -0.01(-4.35%)
Mar 01, 2022 0.1100 0.1200 0.1100 0.1150 56,111 +0.00(+0.00%)
Feb 28, 2022 0.1100 0.1200 0.1100 0.1150 166,332 +0.01(+4.55%)
Feb 25, 2022 0.1150 0.1175 0.1100 0.1100 128,312 +0.00(+0.00%)
Feb 24, 2022 0.1100 0.1200 0.1050 0.1100 326,468 +0.00(+0.00%)
Feb 23, 2022 0.1200 0.1200 0.1100 0.1100 111,927 -0.01(-4.35%)
Feb 22, 2022 0.1200 0.1250 0.1150 0.1150 370,605 -0.00(-4.17%)
Feb 18, 2022 0.1200 0 -0.01(-4.00%)
Feb 17, 2022 0.1250 0.1300 0.1250 0.1250 392,396 +0.00(+0.00%)
Feb 16, 2022 0.1250 0.1300 0.1250 0.1250 37,390 -0.01(-3.85%)
Feb 15, 2022 0.1400 0.1450 0.1250 0.1300 795,031 -0.01(-7.14%)
Feb 14, 2022 0.1350 0.1450 0.1350 0.1400 407,584 +0.00(+0.00%)
Feb 11, 2022 0.1350 0.1450 0.1350 0.1400 864,056 +0.01(+7.69%)
Feb 10, 2022 0.1200 0.1500 0.1200 0.1300 1,703,066 +0.01(+4.00%)
Feb 09, 2022 0.1150 0.1250 0.1100 0.1250 437,630 +0.01(+8.70%)
Feb 08, 2022 0.1100 0.1250 0.1100 0.1150 1,231,267 +0.01(+9.52%)
Feb 07, 2022 0.1050 0.1100 0.1050 0.1050 277,266 -0.01(-4.55%)
Feb 04, 2022 0.1050 0.1100 0.1000 0.1100 177,950 +0.01(+4.76%)
Feb 03, 2022 0.1050 0.1000 0.1050 188,380 +0.00(+0.00%)
Feb 02, 2022 0.1050 0.1100 0.1000 0.1050 318,945 +0.00(+0.00%)
Feb 01, 2022 0.1100 0.1100 0.1000 0.1050 136,607 +0.00(+0.00%)
Jan 31, 2022 0.1050 0.1000 0.1050 582,479 -0.01(-4.55%)
Jan 28, 2022 0.1050 0.1100 0.1050 0.1100 176,509 +0.01(+4.76%)
Jan 27, 2022 0.1100 0.1100 0.1050 0.1050 104,825 -0.01(-4.55%)
Jan 26, 2022 0.1100 0.1100 0.1000 0.1100 334,168 +0.01(+4.76%)
Jan 25, 2022 0.1100 0.1100 0.1050 0.1050 18,967 +0.00(+0.00%)
Jan 24, 2022 0.1150 0.1150 0.1000 0.1050 657,090 -0.01(-8.70%)
Jan 21, 2022 0.1200 0.1200 0.1100 0.1150 580,151 -0.00(-4.17%)
Jan 20, 2022 0.1250 0.1250 0.1150 0.1200 338,749 -0.01(-4.00%)
Jan 19, 2022 0.1250 0.1250 0.1200 0.1250 350,309 +0.01(+4.17%)
Jan 18, 2022 0.1250 0.1250 0.1200 0.1200 105,017 -0.01(-4.00%)
Jan 17, 2022 0.1250 0.1300 0.1250 0.1250 229,502 +0.00(+0.00%)
Jan 14, 2022 0.1250 0.1250 0.1200 0.1250 139,619 +0.00(+0.00%)
Jan 13, 2022 0.1300 0.1300 0.1250 0.1250 332,408 -0.01(-7.41%)
Jan 12, 2022 0.1250 0.1350 0.1250 0.1350 221,328 +0.01(+3.85%)
Jan 11, 2022 0.1250 0.1300 0.1200 0.1300 371,573 +0.00(+0.00%)
Jan 10, 2022 0.1250 0.1300 0.1250 0.1300 301,325 +0.01(+8.33%)
Jan 07, 2022 0.1250 0.1300 0.1200 0.1200 219,088 +0.00(+0.00%)
Jan 06, 2022 0.1250 0.1300 0.1200 0.1200 386,515 -0.01(-4.00%)
Jan 05, 2022 0.1300 0.1350 0.1200 0.1250 942,388 -0.01(-7.41%)
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.