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 (TSV: 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 (%)
Aug 31, 2018 1.010 1.010 1.010 0 -0.02(-1.94%)
Aug 30, 2018 1.080 1.100 0.9700 1.030 1,755,350 -0.05(-4.63%)
Aug 29, 2018 0.9600 1.080 0.9600 1.080 1,587,783 +0.15(+16.13%)
Aug 28, 2018 0.8200 0.9700 0.8000 0.9300 2,673,447 +0.11(+13.41%)
Aug 27, 2018 0.8000 0.8300 0.7800 0.8200 843,983 +0.06(+7.89%)
Aug 24, 2018 0.7100 0.8300 0.7000 0.7600 1,108,925 +0.04(+5.56%)
Aug 23, 2018 0.7000 0.7200 0.7000 0.7200 255,002 +0.01(+1.41%)
Aug 22, 2018 0.7000 0.7100 0.7000 0.7100 114,091 +0.00(+0.00%)
Aug 21, 2018 0.6900 0.7300 0.6900 0.7100 361,776 +0.02(+2.90%)
Aug 20, 2018 0.6900 0.7000 0.6800 0.6900 230,872 -0.01(-1.43%)
Aug 17, 2018 0.7000 0.7000 0.6800 0.7000 252,509 +0.01(+1.45%)
Aug 16, 2018 0.7100 0.7200 0.6900 0.6900 379,168 -0.01(-1.43%)
Aug 15, 2018 0.6700 0.7300 0.6700 0.7000 373,748 +0.04(+6.06%)
Aug 14, 2018 0.6800 0.6800 0.6500 0.6600 204,491 -0.04(-5.71%)
Aug 13, 2018 0.7100 0.7200 0.6800 0.7000 120,725 +0.03(+4.48%)
Aug 10, 2018 0.6900 0.7000 0.6700 0.6700 42,888 -0.03(-4.29%)
Aug 09, 2018 0.6800 0.7100 0.6800 0.7000 56,615 +0.02(+2.94%)
Aug 08, 2018 0.7100 0.7100 0.6800 0.6800 37,488 -0.01(-1.45%)
Aug 07, 2018 0.7300 0.7400 0.6900 0.6900 245,427 -0.02(-2.82%)
Aug 03, 2018 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Aug 02, 2018 0.6900 0.7200 0.6900 0.7100 120,302 +0.00(+0.00%)
Aug 01, 2018 0.6900 0.7500 0.6900 0.7100 262,553 +0.04(+5.97%)
Jul 31, 2018 0.6600 0.6800 0.6600 0.6700 45,279 +0.00(+0.00%)
Jul 30, 2018 0.7200 0.7400 0.6600 0.6700 317,867 -0.04(-5.63%)
Jul 27, 2018 0.7100 0.7200 0.7000 0.7100 67,501 -0.01(-1.39%)
Jul 26, 2018 0.7100 0.7200 0.6800 0.7200 238,675 +0.01(+1.41%)
Jul 25, 2018 0.6700 0.7100 0.6700 0.7100 247,735 +0.04(+5.97%)
Jul 24, 2018 0.6700 0.7000 0.6500 0.6700 130,324 +0.00(+0.00%)
Jul 23, 2018 0.6800 0.6800 0.6500 0.6700 149,121 +0.02(+3.08%)
Jul 20, 2018 0.6700 0.6900 0.6500 0.6500 193,622 -0.02(-2.99%)
Jul 19, 2018 0.6900 0.7200 0.6700 0.6700 116,821 +0.01(+1.52%)
Jul 18, 2018 0.6500 0.6900 0.6500 0.6600 55,808 +0.01(+1.54%)
Jul 17, 2018 0.6700 0.6700 0.6400 0.6500 134,189 +0.00(+0.00%)
Jul 16, 2018 0.7200 0.7200 0.6400 0.6500 391,213 -0.05(-7.14%)
Jul 13, 2018 0.6900 0.7200 0.6800 0.7000 137,923 +0.03(+4.48%)
Jul 12, 2018 0.6900 0.7200 0.6700 0.6700 161,889 -0.05(-6.94%)
Jul 11, 2018 0.7000 0.7300 0.6500 0.7200 201,756 +0.04(+5.88%)
Jul 10, 2018 0.7300 0.7300 0.6700 0.6800 208,814 -0.04(-5.56%)
Jul 09, 2018 0.7400 0.7500 0.7000 0.7200 274,200 +0.02(+2.86%)
Jul 06, 2018 0.7100 0.7200 0.6900 0.7000 73,886 +0.01(+1.45%)
Jul 05, 2018 0.7300 0.7500 0.6800 0.6900 212,684 -0.05(-6.76%)
Jul 04, 2018 0.7800 0.7800 0.7100 0.7400 359,752 -0.01(-1.33%)
Jul 03, 2018 0.7500 0.7700 0.7300 0.7500 329,555 +0.05(+7.14%)
Jun 29, 2018 0.7000 0.7000 0.7000 0 +0.03(+4.48%)
Jun 28, 2018 0.6100 0.6700 0.5900 0.6700 742,698 +0.06(+9.84%)
Jun 27, 2018 0.6000 0.6200 0.5800 0.6100 801,759 -0.01(-1.61%)
Jun 26, 2018 0.6800 0.6800 0.6200 0.6200 508,086 -0.04(-6.06%)
Jun 25, 2018 0.7400 0.7500 0.6500 0.6600 1,756,152 -0.14(-17.50%)
Jun 22, 2018 0.8200 0.8500 0.8000 0.8000 411,432 -0.02(-2.44%)
Jun 21, 2018 0.8600 0.8800 0.8100 0.8200 747,982 +0.00(+0.00%)
Jun 20, 2018 0.9000 0.9200 0.7700 0.8200 1,215,392 -0.03(-3.53%)
Jun 19, 2018 0.8300 0.9400 0.8200 0.8500 2,189,688 +0.05(+6.25%)
Jun 18, 2018 0.6700 0.8000 0.6500 0.8000 2,002,743 +0.17(+26.98%)
Jun 15, 2018 0.6400 0.5400 0.6300 1,029,104 +0.09(+16.67%)
Jun 14, 2018 0.5300 0.5600 0.5300 0.5400 652,207 +0.04(+8.00%)
Jun 13, 2018 0.5200 0.5400 0.5000 0.5000 498,274 -0.01(-1.96%)
Jun 12, 2018 0.5400 0.5500 0.5100 0.5100 175,272 -0.03(-5.56%)
Jun 11, 2018 0.5600 0.5600 0.5300 0.5400 212,850 +0.00(+0.00%)
Jun 08, 2018 0.5700 0.5700 0.5400 0.5400 180,820 -0.04(-6.90%)
Jun 07, 2018 0.5700 0.5800 0.5500 0.5800 209,241 +0.00(+0.00%)
Jun 06, 2018 0.5300 0.5800 0.5300 0.5800 645,756 +0.05(+9.43%)
Jun 05, 2018 0.5200 0.5300 0.5100 0.5300 161,035 +0.02(+3.92%)
Jun 04, 2018 0.5300 0.5300 0.5100 0.5100 218,090 -0.01(-1.92%)
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.