Aleafia Health Inc Recent Share Price (USX:ALEAF)

USX:ALEAF - Aleafia Health Inc Aleafia Health Inc
Sector: Health Care, Industry: Pharmaceuticals

Add Alert

Yahoo Finance (Live Price) Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
22 Aug 2018	USD	0.5504	0.5504	0.532	0.5485	0.5485	-0.001 (-0.11%)	6,990
21 Aug 2018	USD	0.513	0.5566	0.513	0.5491	0.5491	+0.019 (+3.60%)	5,328
20 Aug 2018	USD	0.53	0.541	0.5233	0.53	0.53	+0.001 (+0.13%)	11,901
17 Aug 2018	USD	0.5297	0.5297	0.5293	0.5293	0.5293	-0.001 (-0.13%)	15,000
16 Aug 2018	USD	0.535	0.5395	0.5272	0.53	0.53	-0.016 (-2.93%)	5,450
15 Aug 2018	USD	0.5304	0.55	0.5304	0.546	0.546	+0.047 (+9.33%)	5,600
14 Aug 2018	USD	0.5177	0.5177	0.4994	0.4994	0.4994	-0.016 (-3.10%)	4,000
13 Aug 2018	USD	0.5502	0.5502	0.5125	0.5154	0.5154	-0.013 (-2.44%)	12,980
10 Aug 2018	USD	0.535	0.535	0.5283	0.5283	0.5283	+0 (+0.06%)	3,557
9 Aug 2018	USD	0.528	0.528	0.528	0.528	0.528	-0.004 (-0.77%)	1,050
8 Aug 2018	USD	0.5253	0.5321	0.5253	0.5321	0.5321	-0.007 (-1.35%)	1,629
7 Aug 2018	USD	0.545	0.566	0.5394	0.5394	0.5394	-0.04 (-6.84%)	2,215
6 Aug 2018	USD	0.506	0.579	0.506	0.579	0.579	+0.038 (+7.02%)	1,900
3 Aug 2018	USD	0.541	0.541	0.541	0.541	0.541	0.0 (0.0%)	0
2 Aug 2018	USD	0.54	0.541	0.54	0.541	0.541	-0.011 (-1.90%)	557
1 Aug 2018	USD	0.5325	0.5515	0.51	0.5515	0.5515	+0.042 (+8.14%)	28,289
31 Jul 2018	USD	0.5083	0.51	0.5083	0.51	0.51	-0.01 (-1.92%)	5,562
30 Jul 2018	USD	0.554	0.554	0.51	0.52	0.52	-0.02 (-3.70%)	2,926
27 Jul 2018	USD	0.5452	0.557	0.5395	0.54	0.54	-0.008 (-1.44%)	15,921
26 Jul 2018	USD	0.5479	0.5479	0.5479	0.5479	0.5479	0.0 (0.0%)	0
25 Jul 2018	USD	0.506	0.5479	0.506	0.5479	0.5479	+0.046 (+9.27%)	1,994
24 Jul 2018	USD	0.4962	0.5014	0.4881	0.5014	0.5014	+0 (+0.08%)	3,250
23 Jul 2018	USD	0.4912	0.5106	0.4912	0.501	0.501	-0.004 (-0.75%)	1,718
20 Jul 2018	USD	0.5144	0.515	0.5048	0.5048	0.5048	-0.017 (-3.30%)	500
19 Jul 2018	USD	0.5039	0.522	0.5039	0.522	0.522	+0.029 (+5.88%)	5,500
18 Jul 2018	USD	0.5085	0.5134	0.486	0.493	0.493	-0.002 (-0.40%)	31,600
17 Jul 2018	USD	0.499	0.499	0.495	0.495	0.495	+0.003 (+0.51%)	7,503
16 Jul 2018	USD	0.535	0.535	0.4925	0.4925	0.4925	-0.037 (-6.97%)	7,176
13 Jul 2018	USD	0.54	0.54	0.5273	0.5294	0.5294	+0.011 (+2.10%)	6,527
12 Jul 2018	USD	0.545	0.5519	0.5185	0.5185	0.5185	+0.022 (+4.45%)	4,553

Unicorn Response |