Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aleafia Health Inc (TSX: 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 (%)
May 31, 2019 1.470 1.520 1.420 1.450 858,608 -0.03(-2.03%)
May 30, 2019 1.500 1.520 1.480 1.480 433,471 -0.03(-1.99%)
May 29, 2019 1.540 1.560 1.450 1.510 981,057 -0.03(-1.95%)
May 28, 2019 1.520 1.570 1.510 1.540 329,314 +0.02(+1.32%)
May 27, 2019 1.560 1.570 1.520 1.520 586,656 -0.07(-4.40%)
May 24, 2019 1.560 1.590 1.550 1.590 652,743 +0.05(+3.25%)
May 23, 2019 1.630 1.650 1.520 1.540 753,303 -0.11(-6.67%)
May 22, 2019 1.660 1.660 1.620 1.650 497,495 +0.00(+0.00%)
May 21, 2019 1.650 1.650 1.610 1.650 734,224 +0.01(+0.61%)
May 17, 2019 1.640 1.640 1.640 0 +0.04(+2.50%)
May 16, 2019 1.630 1.650 1.590 1.600 636,110 -0.01(-0.62%)
May 15, 2019 1.610 1.650 1.560 1.610 864,105 -0.02(-1.23%)
May 14, 2019 1.700 1.700 1.630 1.630 783,462 -0.06(-3.55%)
May 13, 2019 1.730 1.730 1.660 1.690 1,153,550 -0.06(-3.43%)
May 10, 2019 1.710 1.770 1.650 1.750 1,919,006 +0.04(+2.34%)
May 09, 2019 1.720 1.780 1.680 1.710 2,441,981 +0.05(+3.01%)
May 08, 2019 1.720 1.730 1.610 1.660 1,366,770 -0.05(-2.92%)
May 07, 2019 1.670 1.770 1.650 1.710 3,919,173 +0.09(+5.56%)
May 06, 2019 1.380 1.640 1.370 1.620 4,363,641 +0.24(+17.39%)
May 03, 2019 1.420 1.420 1.340 1.380 1,705,116 -0.01(-0.72%)
May 02, 2019 1.440 1.440 1.340 1.390 1,911,027 -0.06(-4.14%)
May 01, 2019 1.550 1.550 1.430 1.450 1,919,328 -0.06(-3.97%)
Apr 30, 2019 1.570 1.570 1.480 1.510 2,671,896 -0.05(-3.21%)
Apr 29, 2019 1.630 1.640 1.510 1.560 2,486,899 -0.04(-2.50%)
Apr 26, 2019 1.580 1.630 1.570 1.600 1,115,124 +0.02(+1.27%)
Apr 25, 2019 1.640 1.650 1.560 1.580 1,728,101 -0.06(-3.66%)
Apr 24, 2019 1.670 1.680 1.610 1.640 1,728,208 -0.06(-3.53%)
Apr 23, 2019 1.790 1.800 1.680 1.700 1,775,215 -0.05(-2.86%)
Apr 22, 2019 1.810 1.830 1.750 1.750 1,541,570 -0.03(-1.69%)
Apr 18, 2019 1.780 1.780 1.780 0 +0.13(+7.88%)
Apr 17, 2019 1.590 1.650 1.540 1.650 1,569,855 +0.11(+7.14%)
Apr 16, 2019 1.590 1.650 1.510 1.540 1,976,584 -0.01(-0.65%)
Apr 15, 2019 1.660 1.660 1.520 1.550 1,749,801 -0.13(-7.74%)
Apr 12, 2019 1.730 1.740 1.670 1.680 1,001,317 -0.03(-1.75%)
Apr 11, 2019 1.730 1.770 1.650 1.710 1,288,356 +0.00(+0.00%)
Apr 10, 2019 1.720 1.790 1.710 1.710 1,109,200 -0.05(-2.84%)
Apr 09, 2019 1.760 1.790 1.650 1.760 1,920,677 -0.03(-1.68%)
Apr 08, 2019 1.870 1.880 1.770 1.790 1,435,415 -0.08(-4.28%)
Apr 05, 2019 1.900 1.910 1.870 1.870 481,155 -0.03(-1.58%)
Apr 04, 2019 1.890 1.930 1.870 1.900 924,741 +0.02(+1.06%)
Apr 03, 2019 1.880 1.900 1.860 1.880 772,520 +0.01(+0.53%)
Apr 02, 2019 1.880 1.900 1.860 1.870 665,828 -0.02(-1.06%)
Apr 01, 2019 1.930 1.940 1.800 1.890 1,735,752 -0.01(-0.53%)
Mar 29, 2019 1.950 1.960 1.860 1.900 1,170,449 -0.04(-2.06%)
Mar 28, 2019 1.970 1.980 1.890 1.940 1,044,491 -0.08(-3.96%)
Mar 27, 2019 2.040 2.040 1.930 2.020 1,641,032 +0.00(+0.00%)
Mar 26, 2019 1.940 2.070 1.940 2.020 2,587,719 +0.08(+4.12%)
Mar 25, 2019 2.090 2.100 1.880 1.940 3,289,937 -0.17(-8.06%)
Mar 22, 2019 2.180 2.190 2.070 2.110 2,587,923 -0.07(-3.21%)
Mar 21, 2019 2.260 2.260 2.160 2.180 2,227,928 -0.08(-3.54%)
Mar 20, 2019 2.430 2.430 2.200 2.260 3,133,443 -0.13(-5.44%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.