ALEAF - Aleafia Health Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 20190.89180.92830.89180.91600.916080,377
Jul 16, 20190.95000.95200.90500.91900.9190198,000
Jul 15, 20190.93500.96400.90700.92500.9250505,200
Jul 12, 20190.94400.94600.88500.89400.8940559,200
Jul 11, 20190.94000.97400.90000.91000.9100587,700
Jul 10, 20190.86000.90000.84900.90000.9000362,600
Jul 09, 20190.89500.89900.84800.86000.8600514,800
Jul 08, 20190.97000.98200.87300.89900.8990618,400
Jul 05, 20190.93800.99500.93300.95100.9510406,600
Jul 03, 20191.07001.08001.00001.00501.0050425,600
Jul 02, 20191.06001.08001.01701.04901.0490389,600
Jul 01, 20191.03001.09001.03001.07001.0700761,500
Jun 28, 20191.07001.09001.00001.01501.0150972,100
Jun 27, 20191.02001.10000.95001.06001.06001,499,200
Jun 26, 20190.71500.93600.71000.92500.92501,387,600
Jun 25, 20190.75900.80100.73700.73700.7370897,200
Jun 24, 20190.82600.87000.81000.81400.8140519,700
Jun 21, 20190.88600.89500.85000.86000.8600609,700
Jun 20, 20190.92000.95000.89100.90400.9040516,300
Jun 19, 20190.91200.95600.91200.93500.9350347,400
Jun 18, 20190.95000.96400.93900.94600.9460334,300
Jun 17, 20190.99001.00000.93600.95000.9500359,400
Jun 14, 20190.97300.98900.94000.96700.9670340,600
Jun 13, 20190.99001.02500.95800.97000.9700467,800
Jun 12, 20191.00001.03000.97300.99600.9960253,500
Jun 11, 20191.03001.05000.99001.00801.0080313,300
Jun 10, 20191.06501.09001.01001.02901.0290635,600
Jun 07, 20190.98201.02000.98000.98900.9890554,700
Jun 06, 20191.01301.06000.97000.99000.9900728,800
Jun 05, 20191.06001.13901.06001.06001.0600210,500
Jun 04, 20191.04001.08001.01001.08001.0800292,500
Jun 03, 20191.13001.13001.02001.03501.0350401,800
May 31, 20191.10001.12001.05001.07001.0700640,800
May 30, 20191.14501.15001.09001.10001.1000187,900
May 29, 20191.18001.18001.07001.12001.1200287,000
May 28, 20191.14001.18001.11701.13001.1300317,600
May 24, 20191.20001.20001.12001.18001.1800303,100
May 23, 20191.22001.25001.13001.15001.1500410,500
May 22, 20191.25001.28001.20901.22001.2200449,000
May 21, 20191.25001.25001.20001.23001.2300757,700
May 20, 20191.21501.25001.20001.24001.2400271,400
May 17, 20191.15001.23001.15001.21001.2100343,800
May 16, 20191.21801.22001.17001.17001.1700320,300
May 15, 20191.19901.26001.15001.21401.2140596,500
May 14, 20191.24001.30001.21001.21501.2150430,000
May 13, 20191.32001.33001.23001.24401.2440658,300
May 10, 20191.28001.32301.22001.30901.30901,771,500
May 09, 20191.30001.33001.23001.26701.2670833,200
May 08, 20191.35001.37501.19501.24001.2400870,600
May 07, 20191.25001.31101.22001.27801.27801,155,800
May 06, 20191.04001.22000.99001.21801.21801,317,600
May 03, 20191.03501.06000.99401.02401.0240397,300
May 02, 20191.05501.10000.99801.04001.0400806,800
May 01, 20191.13001.15301.06601.07001.0700640,600
Apr 30, 20191.18001.20001.09601.13001.1300690,600
Apr 29, 20191.17001.25001.12401.16901.1690790,700
Apr 26, 20191.20001.21001.16201.19001.1900308,600
Apr 25, 20191.23001.24701.16001.18901.1890669,000
Apr 24, 20191.28001.28001.19701.22001.2200544,600
Apr 23, 20191.35001.36001.24701.25401.2540682,000
Apr 22, 20191.37001.39001.31001.32001.3200771,000
Apr 18, 20191.26001.35001.25001.34001.3400880,600
Apr 17, 20191.19301.23301.15001.23001.2300481,800
Apr 16, 20191.17001.25001.13501.14001.1400712,000
Apr 15, 20191.25101.27501.13001.16001.1600840,600
Apr 12, 20191.27001.30601.24801.24901.2490343,900
Apr 11, 20191.29501.33001.23701.26001.2600570,800
Apr 10, 20191.28001.33801.25001.29001.2900386,500
Apr 09, 20191.33001.36001.23501.34001.3400787,200
Apr 08, 20191.40501.44001.32001.33301.3330769,700
Apr 05, 20191.42301.46001.39001.41501.4150311,500
Apr 04, 20191.41801.45001.40301.42701.4270292,800
Apr 03, 20191.41401.45001.39801.40501.4050504,400
Apr 02, 20191.40001.42301.38701.42001.4200384,600
Apr 01, 20191.49001.49001.35001.41301.4130668,000
Mar 29, 20191.46401.47001.40001.42001.4200428,600
Mar 28, 20191.50001.50001.41001.45001.4500369,900
Mar 27, 20191.51701.57001.43001.50301.5030552,800
Mar 26, 20191.44801.55001.30001.49801.4980957,500
Mar 25, 20191.56001.57501.40901.44401.44401,196,000
Mar 22, 20191.64001.65001.54901.56001.5600828,600
Mar 21, 20191.71001.79001.61301.64001.6400707,200
Mar 20, 20191.82401.88001.65501.70001.7000788,700
Mar 19, 20191.73101.83201.68001.80001.8000986,100
Mar 18, 20191.72701.78001.67401.71001.7100665,600
Mar 15, 20191.76001.76001.66701.69701.6970515,800
Mar 14, 20191.64601.73001.62001.71001.7100533,100
Mar 13, 20191.69001.72001.61601.66001.6600521,200
Mar 12, 20191.79001.79001.67001.69001.6900282,000
Mar 11, 20191.77001.77001.68001.70001.7000297,700
Mar 08, 20191.75001.75001.65001.71001.7100292,100
Mar 07, 20191.75501.81001.68001.72901.7290470,500
Mar 06, 20191.83501.88001.70501.73001.7300328,100
Mar 05, 20191.72101.84001.68001.83901.8390437,900
Mar 04, 20191.80801.86001.69001.73701.7370696,200
Mar 01, 20191.88001.93001.75001.79301.7930521,900
Feb 28, 20191.90801.96001.87001.88901.8890264,800
Feb 27, 20191.96001.98001.82001.90501.9050518,800
Feb 26, 20192.00002.02001.95001.97901.9790446,000
Feb 25, 20191.95702.02001.93901.99601.9960837,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...