| Company Name |
Stock Ticker Symbol |
Market |
Type |
| Aleafia Health Inc (QB) |
ALEAF |
OTCMarkets |
Common Stock |
| |
Price Change |
Change Percent |
Stock Price |
Last Traded
|
|
-0.00225 |
-4.03% |
0.05365 |
16:00:06 |
| Open Price |
Low Price |
High Price |
Close Price |
Prev Close |
| 0.053 |
0.0491 |
0.057 |
0.05365 |
0.0559 |
more quote information »
ALEAF Historical Summary
| Period |
Open |
High |
Low |
VWAP |
Avg. Daily Vol |
Change |
% |
|---|
| 1 Week | 0.048 | 0.0605 | 0.048 | 0.0521067 | 238,860 | 0.00565 | 11.77% |
| 1 Month | 0.0503 | 0.0669 | 0.045 | 0.0552594 | 193,595 | 0.00335 | 6.66% |
| 3 Months | 0.055 | 0.0683 | 0.036 | 0.0539165 | 136,146 | -0.00135 | -2.45% |
| 6 Months | 0.0503 | 0.072 | 0.0261 | 0.0517133 | 124,281 | 0.00335 | 6.66% |
| 1 Year | 0.0865 | 0.12 | 0.0261 | 0.0628218 | 110,350 | -0.03285 | -37.98% |
| 3 Years | 0.48 | 1.07 | 0.0261 | 0.3507005 | 214,793 | -0.42635 | -88.82% |
| 5 Years | 1.10 | 3.6208 | 0.0261 | 0.9812434 | 298,955 | -1.05 | -95.12% |
ALEAF 1 Month Historical Prices
| Date |
Close |
Change |
Change (%) |
Open |
High |
Low |
Volume |
| Feb 06 2023 |
0.05365 |
-0.00225 |
-4.03% |
0.053 |
0.057 |
0.0491 |
41,790 |
| Feb 03 2023 |
0.0559 |
0.0024 |
4.49% |
0.053555 |
0.0585 |
0.0516 |
348,019 |
| Feb 02 2023 |
0.0535 |
0.0035 |
7.0% |
0.0503 |
0.0535 |
0.0503 |
83,801 |
| Feb 01 2023 |
0.05 |
-0.0002 |
-0.4% |
0.0526 |
0.0528 |
0.0485 |
87,732 |
| Jan 31 2023 |
0.0502 |
-0.0023 |
-4.38% |
0.053 |
0.0533 |
0.0481 |
659,766 |
| Jan 30 2023 |
0.0525 |
0.0005 |
0.96% |
0.048 |
0.0605 |
0.048 |
14,980 |
| Jan 27 2023 |
0.052 |
0.00 |
0.0% |
0.0475 |
0.057 |
0.0475 |
17,817 |
| Jan 26 2023 |
0.052 |
-0.0047 |
-8.29% |
0.0567 |
0.0569 |
0.0518 |
165,537 |
| Jan 25 2023 |
0.0567 |
0.0021 |
3.85% |
0.0487 |
0.0567 |
0.0487 |
23,415 |
| Jan 24 2023 |
0.0546 |
-0.0053 |
-8.85% |
0.0605 |
0.0605 |
0.0516 |
758,792 |
| Jan 23 2023 |
0.0599 |
-0.0001 |
-0.17% |
0.061 |
0.061 |
0.0517 |
906,416 |
| Jan 20 2023 |
0.06 |
0.003 |
5.26% |
0.0575 |
0.06075 |
0.055835 |
6,887 |
| Jan 19 2023 |
0.057 |
-0.00197 |
-3.33% |
0.0642 |
0.0642 |
0.055 |
102,896 |
| Jan 18 2023 |
0.058965 |
-0.00104 |
-1.73% |
0.06685 |
0.0669 |
0.058965 |
11,865 |
| Jan 17 2023 |
0.06 |
0.00 |
0.0% |
0.049 |
0.0608 |
0.049 |
95,858 |
| Jan 13 2023 |
0.06 |
0.0016 |
2.74% |
0.045 |
0.0609 |
0.045 |
18,602 |
| Jan 12 2023 |
0.0584 |
0.0044 |
8.15% |
0.0478 |
0.0599 |
0.0478 |
93,397 |
| Jan 11 2023 |
0.054 |
0.0019 |
3.65% |
0.0565 |
0.0566 |
0.0514 |
180,788 |
| Jan 10 2023 |
0.0521 |
-0.0023 |
-4.23% |
0.0567 |
0.0567 |
0.051 |
66,630 |
| Jan 09 2023 |
0.0544 |
0.0034 |
6.67% |
0.0503 |
0.0567 |
0.0503 |
35,103 |
See More Historical Prices ยป
