Dark

ALEAF
ALEAFIA HEALTH INC
stock OTC

Inactive

Jul 24, 2023

0.0151USD+10.219%(+0.0014)178,011

Pre-market

Dec 31, 1969

0.00USD-100.000%(-0.01)0

After-hours

Dec 31, 1969

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-07-24	0.013420	0.016840	0.011800	0.015100	+10.219%	178,011	0.000%
2023-07-21	0.014500	0.016500	0.010900	0.013700	-2.143%	527,598	+10.219%
2023-07-20	0.014600	0.017000	0.014000	0.014000	-4.632%	109,352	+7.857%
2023-07-19	0.014700	0.016000	0.014600	0.014680	-2.781%	77,242	+2.861%
2023-07-18	0.012750	0.019000	0.012750	0.015100	+2.721%	23,368	0.000%
2023-07-17	0.017500	0.018000	0.014000	0.014700	-26.500%	327,553	+2.721%
2023-07-14	0.021000	0.021000	0.017000	0.020000	+8.108%	86,302	-24.500%
2023-07-13	0.015050	0.020800	0.015050	0.018500	-2.116%	273,475	-18.378%
2023-07-12	0.015800	0.020800	0.015800	0.018900	+8.000%	14,068	-20.106%
2023-07-11	0.015800	0.017500	0.015800	0.017500	-1.130%	1,037	-13.714%
2023-07-10	0.017500	0.019800	0.017500	0.017700	-6.842%	49,068	-14.689%
2023-07-07	0.019000	0.019000	0.019000	0.019000	0.000%	3,033	-20.526%
2023-07-06	0.019000	0.019000	0.019000	0.019000	+1.064%	7,500	-20.526%
2023-07-05	0.018500	0.019250	0.016000	0.018800	+1.622%	71,212	-19.681%
2023-07-03	0.016600	0.021000	0.016200	0.018500	-3.141%	64,422	-18.378%
2023-06-30	0.021000	0.021000	0.017900	0.019100	+4.087%	14,976	-20.942%
2023-06-29	0.019100	0.019100	0.017400	0.018350	+5.460%	46,125	-17.711%
2023-06-28	0.021000	0.021000	0.016100	0.017400	-17.143%	57,065	-13.218%
2023-06-27	0.019400	0.021000	0.015800	0.021000	+13.514%	60,644	-28.095%
2023-06-26	0.019000	0.020000	0.015800	0.018500	+23.333%	128,205	-18.378%
2023-06-23	0.015000	0.022500	0.015000	0.015000	0.000%	111,333	+0.667%
2023-06-21	0.020000	0.022400	0.015000	0.015000	-25.000%	187,366	+0.667%
2023-06-20	0.021100	0.021100	0.018600	0.020000	0.000%	279,287	-24.500%
2023-06-16	0.020000	0.020000	0.019000	0.020000	0.000%	16,067	-24.500%
2023-06-15	0.021600	0.022500	0.019000	0.020000	-10.314%	179,181	-24.500%
2023-06-14	0.017000	0.023100	0.017000	0.022300	+2.765%	285,888	-32.287%
2023-06-13	0.022000	0.022400	0.019000	0.021700	+9.045%	38,372	-30.415%
2023-06-12	0.018000	0.022000	0.018000	0.019900	+8.258%	81,981	-24.121%
2023-06-09	0.018000	0.022400	0.018000	0.018382	-16.824%	49,912	-17.854%
2023-06-08	0.018000	0.022500	0.018000	0.022100	+5.238%	277,753	-31.674%
2023-06-07	0.025500	0.027400	0.014000	0.021000	+2.941%	48,446	-28.095%
2023-06-06	0.019420	0.022700	0.016000	0.020400	+2.000%	44,822	-25.980%
2023-06-05	0.020550	0.021700	0.019600	0.020000	-5.033%	85,692	-24.500%
2023-06-02	0.020380	0.022800	0.018600	0.021060	+4.776%	29,244	-28.300%
2023-06-01	0.017400	0.020580	0.017400	0.020100	+4.688%	4,456	-24.876%
2023-05-31	0.021700	0.021700	0.019200	0.019200	-8.571%	103,002	-21.354%
2023-05-30	0.020000	0.023300	0.018800	0.021000	-22.107%	476,910	-28.095%
2023-05-26	0.022440	0.026960	0.021800	0.026960	+14.237%	116,789	-43.991%
2023-05-25	0.033500	0.035000	0.020400	0.023600	-36.388%	1,522,320	-36.017%
2023-05-24	0.036040	0.037100	0.035000	0.037100	+6.000%	211,107	-59.299%
2023-05-23	0.035000	0.038000	0.035000	0.035000	-12.281%	140,151	-56.857%
2023-05-22	0.033500	0.040000	0.033500	0.039900	+14.000%	27,652	-62.155%
2023-05-19	0.032000	0.037400	0.032000	0.035000	-5.660%	152,924	-56.857%
2023-05-18	0.036320	0.037200	0.033000	0.037100	0.000%	43,167	-59.299%
2023-05-17	0.036463	0.040000	0.033500	0.037100	-0.802%	13,250	-59.299%
2023-05-16	0.035260	0.037400	0.035260	0.037400	+3.889%	18,459	-59.626%
2023-05-15	0.033500	0.037500	0.033500	0.036000	-3.226%	23,476	-58.056%
2023-05-12	0.035000	0.037300	0.035000	0.037200	+2.086%	5,375	-59.409%
2023-05-11	0.036680	0.037400	0.035000	0.036440	+0.663%	36,779	-58.562%
2023-05-10	0.035100	0.036200	0.033600	0.036200	+1.401%	52,174	-58.287%
2023-05-09	0.037700	0.037700	0.035700	0.035700	-6.053%	18,376	-57.703%
2023-05-08	0.040000	0.040000	0.035000	0.038000	-5.000%	20,610	-60.263%
2023-05-05	0.037500	0.040000	0.032300	0.040000	0.000%	114,439	-62.250%
2023-05-04	0.035500	0.040000	0.032300	0.040000	+12.867%	73,143	-62.250%
2023-05-03	0.035280	0.036800	0.033100	0.035440	+4.235%	70,212	-57.393%
2023-05-02	0.032000	0.037000	0.032000	0.034000	-0.585%	62,544	-55.588%
2023-05-01	0.034000	0.035900	0.034000	0.034200	-4.735%	27,198	-55.848%
2023-04-28	0.037000	0.037000	0.034000	0.035900	+11.491%	27,356	-57.939%
2023-04-27	0.034050	0.036900	0.032200	0.032200	-0.310%	47,988	-53.106%
2023-04-26	0.032000	0.037100	0.032000	0.032300	-1.223%	62,775	-53.251%
2023-04-25	0.032200	0.034550	0.032000	0.032700	-6.970%	32,010	-53.823%
2023-04-24	0.032400	0.037300	0.032000	0.035150	0.000%	22,762	-57.041%
2023-04-21	0.035580	0.040000	0.033000	0.035150	-2.632%	18,682	-57.041%
2023-04-20	0.037700	0.037900	0.032800	0.036100	-4.497%	15,650	-58.172%
2023-04-19	0.032400	0.039700	0.032400	0.037800	+0.800%	13,658	-60.053%
2023-04-18	0.032724	0.038700	0.032400	0.037500	-0.531%	14,182	-59.733%
2023-04-17	0.032500	0.041800	0.032400	0.037700	-4.363%	68,271	-59.947%
2023-04-14	0.036000	0.040400	0.036000	0.039420	+4.011%	40,798	-61.695%
2023-04-13	0.038200	0.038200	0.037900	0.037900	0.000%	854	-60.158%
2023-04-12	0.037500	0.037910	0.036200	0.037900	+4.696%	2,190	-60.158%
2023-04-11	0.035100	0.040000	0.035100	0.036200	-2.162%	16,741	-58.287%
2023-04-10	0.036100	0.037990	0.035000	0.037000	-4.393%	25,877	-59.189%
2023-04-06	0.040000	0.040000	0.035100	0.038700	-3.008%	40,247	-60.982%
2023-04-05	0.035000	0.039900	0.035000	0.039900	+6.400%	20,978	-62.155%
2023-04-04	0.036500	0.039560	0.036500	0.037500	+2.740%	16,801	-59.733%
2023-04-03	0.037825	0.039680	0.036500	0.036500	+0.551%	4,031	-58.630%
2023-03-31	0.032500	0.041600	0.032500	0.036300	-12.530%	113,311	-58.402%
2023-03-30	0.040430	0.041880	0.036300	0.041500	+0.728%	15,550	-63.614%
2023-03-29	0.036500	0.042500	0.036100	0.041200	+5.506%	30,274	-63.350%
2023-03-28	0.040000	0.041600	0.036400	0.039050	+0.644%	22,295	-61.332%
2023-03-27	0.038318	0.039220	0.036100	0.038800	+1.971%	5,754	-61.082%
2023-03-24	0.036300	0.040300	0.036300	0.038050	-7.646%	35,779	-60.315%
2023-03-23	0.045000	0.045000	0.036600	0.041200	-1.905%	85,715	-63.350%
2023-03-22	0.042000	0.047800	0.042000	0.042000	-0.474%	11,685	-64.048%
2023-03-21	0.044900	0.044900	0.040000	0.042200	-0.236%	14,773	-64.218%
2023-03-20	0.040000	0.043060	0.040000	0.042300	-0.471%	30,336	-64.303%
2023-03-17	0.040500	0.044300	0.040000	0.042500	+6.250%	15,805	-64.471%
2023-03-16	0.046100	0.051000	0.040000	0.040000	-6.977%	47,996	-62.250%
2023-03-15	0.049300	0.050000	0.043000	0.043000	-4.444%	18,385	-64.884%
2023-03-14	0.048750	0.048750	0.045000	0.045000	-4.255%	316,270	-66.444%
2023-03-13	0.047000	0.048200	0.047000	0.047000	0.000%	26,980	-67.872%
2023-03-10	0.047000	0.047800	0.047000	0.047000	0.000%	296,319	-67.872%
2023-03-09	0.048000	0.048000	0.047000	0.047000	0.000%	67,471	-67.872%
2023-03-08	0.047000	0.048100	0.047000	0.047000	-1.053%	19,516	-67.872%
2023-03-07	0.047000	0.052400	0.047000	0.047500	-1.042%	89,306	-68.211%
2023-03-06	0.047000	0.052100	0.045000	0.048000	+2.128%	11,986	-68.542%
2023-03-03	0.047800	0.048020	0.045600	0.047000	-2.490%	126,249	-67.872%
2023-03-02	0.049520	0.050380	0.048000	0.048200	-4.931%	101,413	-68.672%
2023-03-01	0.050000	0.050700	0.047800	0.050700	+1.400%	22,474	-70.217%
2023-02-28	0.050000	0.050000	0.050000	0.050000	-2.686%	260	-69.800%
2023-02-27	0.047000	0.052500	0.047000	0.051380	-1.759%	17,787	-70.611%
2023-02-24	0.049455	0.052300	0.049455	0.052300	-0.191%	2,700	-71.128%
2023-02-23	0.050000	0.052760	0.047200	0.052400	+6.808%	8,447	-71.183%
2023-02-22	0.045000	0.053660	0.045000	0.049060	-3.043%	27,003	-69.221%
2023-02-21	0.056000	0.056000	0.050600	0.050600	-9.481%	26,445	-70.158%
2023-02-17	0.050700	0.055900	0.050700	0.055900	0.000%	15,350	-72.987%
2023-02-16	0.047550	0.055900	0.045000	0.055900	+0.179%	27,030	-72.987%
2023-02-15	0.056000	0.056000	0.052100	0.055800	-0.357%	11,158	-72.939%
2023-02-14	0.057100	0.061400	0.052700	0.056000	0.000%	147,944	-73.036%
2023-02-13	0.053000	0.061000	0.052200	0.056000	-1.408%	273,671	-73.036%
2023-02-10	0.051000	0.056900	0.051000	0.056800	+0.709%	99,189	-73.415%
2023-02-09	0.048600	0.056600	0.046000	0.056400	-0.177%	48,344	-73.227%
2023-02-08	0.051100	0.056700	0.051100	0.056500	+0.893%	165,499	-73.274%
2023-02-07	0.057750	0.057750	0.050000	0.056000	+4.380%	57,345	-73.036%
2023-02-06	0.053000	0.057000	0.049100	0.053650	-4.025%	49,223	-71.855%
2023-02-03	0.053555	0.058500	0.051600	0.055900	+4.486%	348,019	-72.987%
2023-02-02	0.050300	0.053500	0.050300	0.053500	+7.000%	83,801	-71.776%
2023-02-01	0.052600	0.052800	0.048500	0.050000	-0.398%	87,732	-69.800%
2023-01-31	0.053000	0.053300	0.048100	0.050200	-4.381%	659,766	-69.920%
2023-01-30	0.048000	0.060500	0.048000	0.052500	+0.962%	14,980	-71.238%
2023-01-27	0.047500	0.057000	0.047500	0.052000	0.000%	17,817	-70.962%
2023-01-26	0.056700	0.056900	0.051800	0.052000	-8.289%	165,537	-70.962%
2023-01-25	0.048700	0.056700	0.048700	0.056700	+3.846%	23,415	-73.369%
2023-01-24	0.060500	0.060500	0.051600	0.054600	-8.848%	758,792	-72.344%
2023-01-23	0.061000	0.061000	0.051700	0.059900	-0.167%	906,416	-74.791%
2023-01-20	0.057500	0.060750	0.055835	0.060000	+5.263%	6,887	-74.833%
2023-01-19	0.064200	0.064200	0.055000	0.057000	-3.332%	102,896	-73.509%
2023-01-18	0.066850	0.066900	0.058965	0.058965	-1.725%	11,865	-74.392%
2023-01-17	0.049000	0.060800	0.049000	0.060000	0.000%	95,858	-74.833%
2023-01-13	0.045000	0.060900	0.045000	0.060000	+2.740%	18,602	-74.833%
2023-01-12	0.047800	0.059900	0.047800	0.058400	+8.148%	93,397	-74.144%
2023-01-11	0.056500	0.056600	0.051400	0.054000	+3.647%	180,788	-72.037%
2023-01-10	0.056700	0.056700	0.051000	0.052100	-4.228%	66,630	-71.017%
2023-01-09	0.050300	0.056700	0.050300	0.054400	+6.667%	35,103	-72.243%
2023-01-06	0.047600	0.056300	0.047200	0.051000	+8.051%	53,070	-70.392%
2023-01-05	0.054300	0.056500	0.047200	0.047200	-16.014%	25,020	-68.008%
2023-01-04	0.056700	0.060000	0.047600	0.056200	+7.663%	133,305	-73.132%
2023-01-03	0.041300	0.052200	0.036000	0.052200	+12.865%	224,814	-71.073%
2022-12-30	0.040000	0.048700	0.040000	0.046250	-1.909%	296,349	-67.351%
2022-12-29	0.037000	0.050800	0.037000	0.047150	+2.500%	145,911	-67.975%
2022-12-28	0.037100	0.050300	0.037100	0.046000	+4.545%	373,206	-67.174%
2022-12-27	0.040400	0.050750	0.040400	0.044000	-6.383%	93,816	-65.682%
2022-12-23	0.038000	0.047000	0.038000	0.047000	-0.212%	300	-67.872%
2022-12-22	0.048000	0.053400	0.043200	0.047100	+0.213%	159,797	-67.941%
2022-12-21	0.042700	0.052100	0.042700	0.047000	+1.075%	38,587	-67.872%
2022-12-20	0.040000	0.051000	0.040000	0.046500	-5.870%	108,887	-67.527%
2022-12-19	0.047000	0.051800	0.046900	0.049400	-4.633%	100,879	-69.433%
2022-12-16	0.049300	0.056000	0.046900	0.051800	+5.071%	99,477	-70.849%
2022-12-15	0.044000	0.052000	0.044000	0.049300	-11.171%	70,982	-69.371%
2022-12-14	0.047400	0.056000	0.047400	0.055500	+9.037%	25,543	-72.793%
2022-12-13	0.045850	0.054700	0.045850	0.050900	+1.597%	162,097	-70.334%
2022-12-12	0.049900	0.052850	0.049900	0.050100	-5.915%	31,891	-69.860%
2022-12-09	0.049450	0.055000	0.049450	0.053250	-4.570%	110,587	-71.643%
2022-12-08	0.050800	0.055900	0.050800	0.055800	+0.904%	61,349	-72.939%
2022-12-02	0.051100	0.055600	0.051100	0.055300	+5.534%	89,660	-72.694%
2022-12-01	0.055000	0.055900	0.052400	0.052400	+1.550%	23,985	-71.183%
2022-11-30	0.048000	0.056000	0.048000	0.051600	-2.861%	73,697	-70.736%
2022-11-29	0.051400	0.056000	0.051400	0.053120	+3.146%	51,865	-71.574%
2022-11-28	0.048000	0.056500	0.048000	0.051500	-8.850%	66,628	-70.680%
2022-11-25	0.050000	0.057300	0.050000	0.056500	-0.703%	57,997	-73.274%
2022-11-23	0.065000	0.065000	0.051500	0.056900	-3.559%	139,841	-73.462%
2022-11-22	0.048000	0.064500	0.048000	0.059000	+0.511%	212,405	-74.407%
2022-11-21	0.051200	0.061500	0.051200	0.058700	-6.005%	12,163	-74.276%
2022-11-18	0.062460	0.063500	0.056000	0.062450	+2.714%	88,817	-75.821%
2022-11-17	0.060000	0.063800	0.056100	0.060800	-1.122%	32,274	-75.164%
2022-11-16	0.064600	0.064600	0.059100	0.061490	-6.265%	57,076	-75.443%
2022-11-15	0.063900	0.068300	0.063900	0.065600	+8.609%	111,329	-76.982%
2022-11-14	0.055000	0.065000	0.055000	0.060400	-7.077%	51,426	-75.000%
2022-11-11	0.064650	0.072000	0.059400	0.065000	+8.696%	135,515	-76.769%
2022-11-10	0.059250	0.066300	0.059100	0.059800	-3.704%	130,695	-74.749%
2022-11-09	0.068000	0.068000	0.055018	0.062100	+8.947%	80,256	-75.684%
2022-11-08	0.055300	0.058200	0.055300	0.057000	+3.825%	20,665	-73.509%
2022-11-07	0.061200	0.064300	0.054700	0.054900	-1.964%	161,586	-72.495%
2022-11-04	0.054200	0.060060	0.054200	0.056000	+11.111%	95,804	-73.036%
2022-11-03	0.055700	0.055700	0.050400	0.050400	-10.000%	50,876	-70.040%
2022-11-02	0.048000	0.059300	0.046110	0.056000	+26.984%	1,624,953	-73.036%
2022-11-01	0.039400	0.045400	0.035000	0.044100	+11.646%	25,618	-65.760%
2022-10-31	0.035500	0.045000	0.035500	0.039500	-8.140%	25,009	-61.772%
2022-10-28	0.040000	0.043000	0.037000	0.043000	+10.256%	25,109	-64.884%
2022-10-27	0.038700	0.039000	0.036400	0.039000	+0.775%	60,117	-61.282%
2022-10-26	0.035000	0.039500	0.035000	0.038700	+7.202%	86,305	-60.982%
2022-10-25	0.026100	0.040550	0.026100	0.036100	+0.838%	33,544	-58.172%
2022-10-21	0.033000	0.040000	0.033000	0.035800	+8.485%	23,819	-57.821%
2022-10-20	0.032100	0.039000	0.032100	0.033000	-10.569%	21,946	-54.242%
2022-10-19	0.037800	0.037800	0.033000	0.036900	+8.529%	21,185	-59.079%
2022-10-18	0.032600	0.036900	0.032100	0.034000	-3.683%	19,850	-55.588%
2022-10-17	0.032100	0.035720	0.032000	0.035300	+1.437%	9,983	-57.224%
2022-10-14	0.027000	0.037700	0.027000	0.034800	-1.861%	11,622	-56.609%
2022-10-13	0.036200	0.036200	0.031700	0.035460	-12.228%	42,469	-57.417%
2022-10-12	0.034417	0.040400	0.032500	0.040400	+9.189%	18,218	-62.624%
2022-10-11	0.037000	0.040500	0.037000	0.037000	-6.448%	27,765	-59.189%
2022-10-10	0.035100	0.039550	0.035100	0.039550	+2.727%	10,320	-61.820%
2022-10-07	0.040000	0.040700	0.035900	0.038500	+22.611%	1,173,318	-60.779%
2022-10-06	0.030000	0.032800	0.030000	0.031400	+1.290%	205,348	-51.911%
2022-10-05	0.030000	0.033600	0.030000	0.031000	-3.125%	27,986	-51.290%
2022-10-04	0.031200	0.033800	0.028800	0.032000	-5.045%	17,356	-52.813%
2022-10-03	0.027400	0.040000	0.027400	0.033700	-0.882%	64,865	-55.193%
2022-09-30	0.040000	0.040000	0.026600	0.034000	-4.762%	102,540	-55.588%
2022-09-29	0.035600	0.040000	0.035600	0.035700	-1.108%	10,219	-57.703%
2022-09-28	0.035900	0.036110	0.035900	0.036100	+0.557%	12,845	-58.172%
2022-09-27	0.035100	0.040000	0.035100	0.035900	-10.250%	37,093	-57.939%
2022-09-26	0.035600	0.040250	0.035600	0.040000	0.000%	92,501	-62.250%
2022-09-23	0.039891	0.042500	0.039891	0.040000	0.000%	5,818	-62.250%
2022-09-22	0.047000	0.047000	0.040000	0.040000	-9.297%	60,001	-62.250%
2022-09-21	0.042930	0.045300	0.040000	0.044100	+2.558%	60,077	-65.760%
2022-09-20	0.045000	0.047200	0.043000	0.043000	-6.522%	47,496	-64.884%
2022-09-19	0.047500	0.049500	0.045000	0.046000	-4.841%	192,227	-67.174%
2022-09-16	0.048800	0.049600	0.045000	0.048340	-3.320%	36,307	-68.763%
2022-09-15	0.051980	0.053600	0.048800	0.050000	0.000%	26,409	-69.800%
2022-09-14	0.051700	0.053800	0.048800	0.050000	+0.402%	22,902	-69.800%
2022-09-13	0.048900	0.054000	0.048900	0.049800	-4.689%	28,934	-69.679%
2022-09-12	0.045000	0.054560	0.045000	0.052250	+0.577%	26,813	-71.100%
2022-09-09	0.045100	0.054400	0.045100	0.051950	+3.900%	86,067	-70.934%
2022-09-08	0.046300	0.054100	0.046300	0.050000	0.000%	69,942	-69.800%
2022-09-07	0.047900	0.052140	0.047900	0.050000	-1.768%	19,181	-69.800%
2022-09-06	0.051400	0.053800	0.048731	0.050900	+1.800%	21,433	-70.334%
2022-09-02	0.044400	0.050000	0.044400	0.050000	0.000%	91,942	-69.800%
2022-09-01	0.052700	0.053900	0.048450	0.050000	-5.123%	126,435	-69.800%
2022-08-31	0.052800	0.052800	0.048000	0.052700	+2.529%	23,649	-71.347%
2022-08-30	0.054900	0.054900	0.049000	0.051400	-3.474%	147,480	-70.623%
2022-08-29	0.046750	0.055100	0.046750	0.053250	-1.389%	19,612	-71.643%
2022-08-26	0.054200	0.054200	0.052050	0.054000	+5.469%	124,750	-72.037%
2022-08-25	0.047500	0.051200	0.047500	0.051200	+0.196%	35,465	-70.508%
2022-08-24	0.050000	0.051100	0.047500	0.051100	+0.196%	114,379	-70.450%
2022-08-23	0.050300	0.054800	0.050000	0.051000	-7.104%	104,042	-70.392%
2022-08-22	0.050000	0.058700	0.050000	0.054900	+7.018%	22,450	-72.495%
2022-08-19	0.051000	0.054800	0.048900	0.051300	-3.299%	31,278	-70.565%
2022-08-18	0.050500	0.054700	0.050500	0.053050	-3.193%	61,180	-71.536%
2022-08-17	0.049300	0.054900	0.049300	0.054800	+3.985%	50,541	-72.445%
2022-08-16	0.050200	0.055900	0.050200	0.052700	-8.745%	480,017	-71.347%
2022-08-15	0.059750	0.060000	0.049600	0.057750	-2.614%	468,082	-73.853%
2022-08-12	0.063000	0.063000	0.053200	0.059300	+6.092%	221,242	-74.536%
2022-08-11	0.063000	0.063000	0.053900	0.055895	-0.365%	279,988	-72.985%
2022-08-10	0.063000	0.063000	0.050500	0.056100	+4.664%	21,921	-73.084%
2022-08-09	0.046000	0.054600	0.046000	0.053600	-3.249%	29,862	-71.828%
2022-08-08	0.050300	0.059600	0.050300	0.055400	+0.727%	82,735	-72.744%
2022-08-05	0.050100	0.055000	0.050100	0.055000	+10.000%	14,900	-72.545%
2022-08-04	0.055600	0.055600	0.050000	0.050000	-0.200%	80,552	-69.800%
2022-08-03	0.059900	0.059900	0.050100	0.050100	-9.074%	76,482	-69.860%
2022-08-02	0.052900	0.055700	0.049200	0.055100	+3.962%	64,468	-72.595%
2022-08-01	0.057000	0.065700	0.052700	0.053000	-4.159%	62,320	-71.509%
2022-07-29	0.045500	0.055300	0.045500	0.055300	+9.724%	20,015	-72.694%
2022-07-28	0.049940	0.056100	0.047700	0.050399	-0.594%	90,219	-70.039%
2022-07-27	0.044000	0.055500	0.044000	0.050700	-5.340%	41,534	-70.217%
2022-07-26	0.049950	0.053560	0.049950	0.053560	+7.120%	4,626	-71.807%
2022-07-25	0.050000	0.056200	0.049000	0.050000	-14.966%	91,947	-69.800%
2022-07-22	0.049300	0.059000	0.049300	0.058800	+16.206%	13,388	-74.320%
2022-07-21	0.058400	0.058400	0.050300	0.050600	-5.755%	15,738	-70.158%
2022-07-20	0.051000	0.058800	0.049000	0.053690	+6.952%	66,307	-71.876%
2022-07-19	0.052500	0.055000	0.048454	0.050200	-4.198%	42,141	-69.920%
2022-07-18	0.042000	0.054200	0.042000	0.052400	-3.676%	94,069	-71.183%
2022-07-15	0.050000	0.054800	0.050000	0.054400	+9.899%	23,700	-72.243%
2022-07-14	0.052060	0.052060	0.049500	0.049500	-4.990%	16,807	-69.495%
2022-07-13	0.051660	0.053900	0.049900	0.052100	-2.980%	16,973	-71.017%
2022-07-12	0.045000	0.053800	0.045000	0.053700	+2.716%	34,305	-71.881%
2022-07-11	0.045000	0.058600	0.045000	0.052280	+4.143%	42,545	-71.117%
2022-07-08	0.058566	0.058566	0.050200	0.050200	-8.059%	137,382	-69.920%
2022-07-07	0.055100	0.061100	0.051000	0.054600	-0.727%	84,415	-72.344%
2022-07-06	0.057405	0.058500	0.055000	0.055000	+0.917%	36,712	-72.545%
2022-07-05	0.060000	0.060000	0.054500	0.054500	+0.184%	138,445	-72.294%
2022-07-01	0.053000	0.061100	0.053000	0.054400	0.000%	36,318	-72.243%
2022-06-30	0.062750	0.063200	0.054300	0.054400	-14.060%	121,315	-72.243%
2022-06-29	0.063500	0.067000	0.055000	0.063300	+0.317%	36,925	-76.145%
2022-06-28	0.059146	0.066900	0.059146	0.063100	+18.386%	215,956	-76.070%
2022-06-27	0.051700	0.059200	0.050000	0.053300	+2.500%	226,059	-71.670%
2022-06-24	0.050000	0.055000	0.050000	0.052000	-1.496%	51,077	-70.962%
2022-06-23	0.050950	0.055000	0.050100	0.052790	-3.315%	177,178	-71.396%
2022-06-22	0.050000	0.058300	0.050000	0.054600	+5.000%	175,357	-72.344%
2022-06-21	0.059000	0.059000	0.050000	0.052000	-10.190%	188,206	-70.962%
2022-06-17	0.068600	0.070000	0.052968	0.057900	-3.500%	53,842	-73.921%
2022-06-16	0.060800	0.065000	0.060000	0.060000	-1.639%	50,318	-74.833%
2022-06-15	0.060000	0.067000	0.057200	0.061000	+1.667%	123,040	-75.246%
2022-06-14	0.059916	0.063400	0.054600	0.060000	-5.393%	58,165	-74.833%
2022-06-13	0.070000	0.070000	0.056900	0.063420	+0.747%	93,167	-76.190%
2022-06-10	0.057879	0.063100	0.057879	0.062950	-0.159%	22,453	-76.013%
2022-06-09	0.062900	0.070000	0.053000	0.063050	-4.758%	79,371	-76.051%
2022-06-08	0.065000	0.069000	0.063500	0.066200	0.000%	81,988	-77.190%
2022-06-07	0.068327	0.070000	0.063200	0.066200	+1.069%	85,748	-77.190%
2022-06-06	0.054100	0.067900	0.050000	0.065500	0.000%	72,749	-76.947%
2022-06-03	0.064280	0.066460	0.064000	0.065500	+2.344%	84,474	-76.947%
2022-06-02	0.068000	0.069800	0.063900	0.064000	-6.868%	84,330	-76.406%
2022-06-01	0.071300	0.072000	0.066500	0.068720	+0.881%	40,561	-78.027%
2022-05-31	0.080000	0.080000	0.068120	0.068120	-2.546%	15,235	-77.833%
2022-05-27	0.062000	0.074600	0.062000	0.069900	-3.426%	109,742	-78.398%
2022-05-26	0.065000	0.074300	0.065000	0.072380	+0.528%	46,314	-79.138%
2022-05-25	0.069400	0.074100	0.069300	0.072000	+5.109%	12,959	-79.028%
2022-05-24	0.070000	0.071200	0.064300	0.068500	+1.256%	39,956	-77.956%
2022-05-23	0.062350	0.067650	0.062350	0.067650	+0.074%	4,880	-77.679%
2022-05-20	0.067500	0.070000	0.067500	0.067600	-1.887%	54,237	-77.663%
2022-05-19	0.066900	0.071700	0.066900	0.068900	+4.552%	50,578	-78.084%
2022-05-18	0.062500	0.079100	0.062500	0.065900	-12.250%	97,212	-77.086%
2022-05-17	0.060200	0.075100	0.060200	0.075100	+22.712%	117,148	-79.893%
2022-05-16	0.065012	0.066000	0.061200	0.061200	-5.614%	44,600	-75.327%
2022-05-13	0.060100	0.067800	0.060100	0.064840	+7.708%	147,812	-76.712%
2022-05-12	0.064000	0.066000	0.060000	0.060200	-6.231%	108,065	-74.917%
2022-05-11	0.061000	0.070000	0.061000	0.064200	-3.021%	97,420	-76.480%
2022-05-10	0.064000	0.071400	0.064000	0.066200	-4.611%	29,204	-77.190%
2022-05-09	0.068887	0.078100	0.068640	0.069400	-11.929%	75,544	-78.242%
2022-05-06	0.072500	0.078800	0.072500	0.078800	+3.412%	44,253	-80.838%
2022-05-05	0.074100	0.078600	0.074100	0.076200	+0.694%	29,398	-80.184%
2022-05-04	0.080000	0.081900	0.072500	0.075675	-5.406%	54,363	-80.046%
2022-05-03	0.079000	0.082500	0.072000	0.080000	+1.010%	34,969	-81.125%
2022-05-02	0.076739	0.083100	0.076739	0.079200	+1.279%	41,737	-80.934%
2022-04-29	0.078940	0.086900	0.078200	0.078200	-7.280%	20,708	-80.691%
2022-04-28	0.069000	0.084340	0.069000	0.084340	+8.546%	20,282	-82.096%
2022-04-27	0.081700	0.081700	0.077700	0.077700	-4.545%	98,369	-80.566%
2022-04-26	0.080500	0.088000	0.077366	0.081400	-5.459%	77,944	-81.450%
2022-04-25	0.076550	0.086100	0.076550	0.086100	+7.625%	67,490	-82.462%
2022-04-22	0.080400	0.086400	0.079200	0.080000	-2.913%	43,301	-81.125%
2022-04-21	0.078400	0.085500	0.078400	0.082400	+1.728%	26,431	-81.675%
2022-04-20	0.090000	0.090000	0.079156	0.081000	-4.142%	19,594	-81.358%
2022-04-19	0.088300	0.088300	0.078600	0.084500	+4.321%	39,264	-82.130%
2022-04-18	0.085000	0.087100	0.074000	0.081000	-6.445%	36,705	-81.358%
2022-04-14	0.090000	0.090000	0.083400	0.086580	-1.502%	8,890	-82.559%
2022-04-13	0.089400	0.089400	0.082700	0.087900	+2.209%	58,523	-82.821%
2022-04-12	0.081900	0.089530	0.081900	0.086000	-2.050%	96,455	-82.442%
2022-04-11	0.089500	0.089500	0.083000	0.087800	-1.237%	65,316	-82.802%
2022-04-08	0.085200	0.088900	0.083600	0.088900	+4.355%	53,110	-83.015%
2022-04-07	0.082000	0.092400	0.082000	0.085190	-7.803%	45,185	-82.275%
2022-04-06	0.084250	0.092700	0.083890	0.092400	+1.538%	173,874	-83.658%
2022-04-05	0.105000	0.105000	0.090000	0.091000	-0.763%	133,565	-83.407%
2022-04-04	0.089650	0.098000	0.089650	0.091700	-0.326%	68,563	-83.533%
2022-04-01	0.100000	0.100000	0.091900	0.092000	-5.641%	131,633	-83.587%
2022-03-31	0.091900	0.099800	0.091700	0.097500	+2.632%	333,825	-84.513%
2022-03-30	0.103000	0.103000	0.092500	0.095000	+0.956%	214,600	-84.105%
2022-03-29	0.078100	0.097410	0.078100	0.094100	+7.913%	162,918	-83.953%
2022-03-28	0.085300	0.096800	0.083600	0.087200	+0.693%	338,024	-82.683%
2022-03-25	0.089900	0.092200	0.080000	0.086600	+14.248%	1,297,262	-82.564%
2022-03-24	0.070100	0.075800	0.067900	0.075800	+2.516%	48,410	-80.079%
2022-03-23	0.074400	0.086000	0.073940	0.073940	-4.161%	142,783	-79.578%
2022-03-22	0.068200	0.080000	0.066750	0.077150	+16.717%	120,397	-80.428%
2022-03-21	0.060600	0.070000	0.051600	0.066100	-5.571%	106,958	-77.156%
2022-03-18	0.072100	0.075700	0.070000	0.070000	-4.110%	194,876	-78.429%
2022-03-17	0.070201	0.074800	0.070201	0.073000	+4.137%	67,593	-79.315%
2022-03-16	0.080000	0.080000	0.069900	0.070100	-2.639%	53,130	-78.459%
2022-03-15	0.077900	0.078900	0.072000	0.072000	-11.286%	109,573	-79.028%
2022-03-14	0.076000	0.083134	0.076000	0.081160	+2.604%	31,156	-81.395%
2022-03-11	0.078600	0.084900	0.076100	0.079100	-1.586%	81,906	-80.910%
2022-03-10	0.078000	0.085000	0.076000	0.080375	-1.113%	23,144	-81.213%
2022-03-09	0.078000	0.086603	0.076000	0.081280	-4.376%	59,744	-81.422%
2022-03-08	0.082650	0.085000	0.080200	0.085000	+4.551%	29,427	-82.235%
2022-03-07	0.092000	0.092000	0.081300	0.081300	-6.207%	75,123	-81.427%
2022-03-04	0.084900	0.090000	0.082500	0.086680	+2.097%	25,237	-82.580%
2022-03-03	0.084000	0.089000	0.084000	0.084900	-3.959%	4,221	-82.214%
2022-03-02	0.095329	0.098830	0.082500	0.088400	-3.913%	116,261	-82.919%
2022-03-01	0.090000	0.095175	0.089000	0.092000	+4.427%	58,946	-83.587%
2022-02-28	0.084900	0.088500	0.084900	0.088100	-2.220%	10,701	-82.860%
2022-02-25	0.100000	0.100000	0.089700	0.090100	+4.889%	103,995	-83.241%
2022-02-24	0.084600	0.091000	0.082500	0.085900	-2.718%	78,284	-82.421%
2022-02-23	0.085000	0.095000	0.085000	0.088300	-1.230%	220,200	-82.899%
2022-02-22	0.091875	0.101750	0.089300	0.089400	-7.740%	185,187	-83.110%
2022-02-18	0.092000	0.100200	0.092000	0.096900	-0.615%	42,559	-84.417%
2022-02-17	0.101500	0.102600	0.097500	0.097500	-4.729%	61,870	-84.513%
2022-02-16	0.103000	0.103000	0.101000	0.102340	+2.340%	37,143	-85.245%
2022-02-15	0.120000	0.120000	0.098500	0.100000	-11.504%	278,903	-84.900%
2022-02-14	0.104000	0.116000	0.104000	0.113000	+2.448%	135,522	-86.637%
2022-02-11	0.096000	0.114300	0.096000	0.110300	+4.649%	138,758	-86.310%
2022-02-10	0.094000	0.115600	0.093000	0.105400	+8.794%	104,355	-85.674%
2022-02-09	0.095000	0.099300	0.091700	0.096880	+6.755%	319,192	-84.414%
2022-02-08	0.087250	0.099300	0.087100	0.090750	+10.536%	180,564	-83.361%
2022-02-07	0.086500	0.087400	0.082000	0.082100	+0.061%	68,460	-81.608%
2022-02-04	0.080275	0.085760	0.077900	0.082050	+2.563%	141,526	-81.597%
2022-02-03	0.080185	0.083400	0.078900	0.080000	-4.648%	258,724	-81.125%
2022-02-02	0.080100	0.087600	0.080000	0.083900	+1.329%	75,409	-82.002%
2022-02-01	0.082600	0.087200	0.082200	0.082800	+0.730%	118,169	-81.763%
2022-01-31	0.083000	0.086700	0.081000	0.082200	-3.112%	126,811	-81.630%
2022-01-28	0.086100	0.090000	0.081400	0.084840	+3.463%	81,682	-82.202%
2022-01-27	0.089400	0.089400	0.080790	0.082000	-3.643%	93,668	-81.585%
2022-01-26	0.080000	0.088000	0.080000	0.085100	-2.071%	378,670	-82.256%
2022-01-25	0.090100	0.090100	0.082700	0.086900	+0.231%	15,484	-82.624%

.dark-mode .XXrGf1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XXrGf1{ color: #333333; background-color: white; border: 2px solid #333333; }ALEAFALEAFIA HEALTH INCstock OTC

ALEAF
ALEAFIA HEALTH INC
stock OTC