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 Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
11 Jul 2018	USD	0.515	0.5295	0.4964	0.4964	0.4964	-0.029 (-5.54%)	12,513
10 Jul 2018	USD	0.421	0.5441	0.421	0.5255	0.5255	-0.023 (-4.26%)	21,940
9 Jul 2018	USD	0.56	0.5646	0.5489	0.5489	0.5489	+0.027 (+5.19%)	804
6 Jul 2018	USD	0.521	0.5218	0.521	0.5218	0.5218	-0.001 (-0.21%)	7,305
5 Jul 2018	USD	0.5752	0.5768	0.5229	0.5229	0.5229	-0.04 (-7.12%)	5,870
4 Jul 2018	USD	0.563	0.563	0.563	0.563	0.563	0.0 (0.0%)	0
3 Jul 2018	USD	0.563	0.563	0.563	0.563	0.563	0.0 (0.0%)	0
2 Jul 2018	USD	0.562	0.563	0.53	0.563	0.563	+0.027 (+4.96%)	13,180
29 Jun 2018	USD	0.5111	0.5379	0.5111	0.5364	0.5364	+0.044 (+9.02%)	20,640
28 Jun 2018	USD	0.4623	0.492	0.4623	0.492	0.492	+0.044 (+9.72%)	3,005
27 Jun 2018	USD	0.4463	0.4609	0.445	0.4484	0.4484	-0.012 (-2.52%)	10,300
26 Jun 2018	USD	0.51	0.51	0.46	0.46	0.46	-0.044 (-8.68%)	29,413
25 Jun 2018	USD	0.5587	0.5758	0.4983	0.5037	0.5037	-0.108 (-17.72%)	37,242
22 Jun 2018	USD	0.6176	0.6496	0.6122	0.6122	0.6122	+0.008 (+1.39%)	17,274
21 Jun 2018	USD	0.6403	0.6408	0.603	0.6038	0.6038	+0.014 (+2.34%)	20,989
20 Jun 2018	USD	0.6867	0.6867	0.59	0.59	0.59	-0.078 (-11.64%)	42,570
19 Jun 2018	USD	0.6202	0.72	0.6202	0.6677	0.6677	+0.063 (+10.45%)	53,652
18 Jun 2018	USD	0.5123	0.65	0.5061	0.6045	0.6045	+0.132 (+27.99%)	61,568
15 Jun 2018	USD	0.4465	0.4909	0.4463	0.4723	0.4723	+0.066 (+16.13%)	56,684
14 Jun 2018	USD	0.425	0.43	0.4067	0.4067	0.4067	+0.01 (+2.47%)	51,160
13 Jun 2018	USD	0.3876	0.4043	0.3875	0.3969	0.3969	-0.013 (-3.20%)	49,024
12 Jun 2018	USD	0.4101	0.411	0.41	0.41	0.41	-0.03 (-6.82%)	3,770
11 Jun 2018	USD	0.4249	0.44	0.4249	0.44	0.44	+0.01 (+2.35%)	4,030
8 Jun 2018	USD	0.42	0.4299	0.42	0.4299	0.4299	-0.005 (-1.20%)	25,727
7 Jun 2018	USD	0.443	0.4459	0.4351	0.4351	0.4351	+0.001 (+0.18%)	13,254
6 Jun 2018	USD	0.4295	0.44	0.4128	0.4343	0.4343	+0.022 (+5.28%)	117,545
5 Jun 2018	USD	0.39	0.4125	0.39	0.4125	0.4125	+0.013 (+3.13%)	16,500
4 Jun 2018	USD	0.416	0.4242	0.4	0.4	0.4	-0.011 (-2.72%)	11,325
1 Jun 2018	USD	0.4109	0.4283	0.4109	0.4112	0.4112	-0.002 (-0.56%)	20,700
31 May 2018	USD	0.4283	0.4283	0.403	0.4135	0.4135	-0.005 (-1.17%)	110,595

Unicorn Response |