Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alternate Health Corp (OP: AHGIF )

0.0001 UNCHANGED
Last Price Updated: 11:24 AM EST, Nov 29, 2023 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 (%)
Mar 29, 2018 1.280 1.280 1.280 0 +0.02(+1.57%)
Mar 28, 2018 1.300 1.300 1.260 1.260 12,617 -0.11(-7.87%)
Mar 27, 2018 1.340 1.369 1.310 1.368 8,667 -0.01(-0.86%)
Mar 26, 2018 1.330 1.380 1.310 1.380 11,874 +0.05(+3.73%)
Mar 23, 2018 1.400 1.400 1.296 1.330 15,022 -0.06(-4.32%)
Mar 22, 2018 1.440 1.444 1.371 1.390 23,675 -0.09(-6.14%)
Mar 21, 2018 1.449 1.481 1.420 1.481 14,053 +0.02(+1.44%)
Mar 20, 2018 1.430 1.460 1.430 1.460 13,900 +0.02(+1.42%)
Mar 19, 2018 1.400 1.510 1.400 1.440 31,230 +0.09(+6.78%)
Mar 16, 2018 1.399 1.400 1.348 1.348 3,682 -0.00(-0.13%)
Mar 15, 2018 1.421 1.500 1.348 1.350 13,635 -0.18(-11.87%)
Mar 14, 2018 1.520 1.540 1.440 1.532 4,100 +0.02(+1.44%)
Mar 13, 2018 1.550 1.550 1.510 1.510 6,690 -0.01(-0.66%)
Mar 12, 2018 1.600 1.600 1.510 1.520 12,138 -0.08(-5.18%)
Mar 09, 2018 1.670 1.670 1.560 1.603 5,435 -0.02(-1.04%)
Mar 08, 2018 1.660 1.680 1.620 1.620 11,700 -0.02(-1.46%)
Mar 07, 2018 1.700 1.750 1.600 1.644 42,386 -0.07(-4.24%)
Mar 06, 2018 1.730 1.810 1.598 1.717 100,270 -0.08(-4.62%)
Mar 05, 2018 1.470 1.850 1.470 1.800 138,105 +0.34(+23.29%)
Mar 02, 2018 1.246 1.470 1.231 1.460 142,928 +0.18(+14.06%)
Mar 01, 2018 1.330 1.370 1.280 1.280 6,300 -0.02(-1.54%)
Feb 28, 2018 1.300 1.300 1.300 1.300 9,012 -0.00(-0.07%)
Feb 27, 2018 1.370 1.370 1.300 1.301 7,700 -0.08(-5.66%)
Feb 26, 2018 1.304 1.379 1.301 1.379 420 -0.01(-0.79%)
Feb 23, 2018 1.305 1.400 1.300 1.390 18,565 +0.06(+4.49%)
Feb 22, 2018 1.330 3,900 -0.02(-1.46%)
Feb 21, 2018 1.350 1.360 1.340 1.350 7,200 +0.04(+2.98%)
Feb 20, 2018 1.330 1.400 1.240 1.311 25,664 +0.03(+2.41%)
Feb 16, 2018 1.280 1.280 1.280 0 -0.11(-7.91%)
Feb 15, 2018 1.460 1.460 1.390 1.390 1,500 -0.10(-6.71%)
Feb 14, 2018 1.318 1.490 1.318 1.490 41,116 -0.03(-1.97%)
Feb 13, 2018 1.557 1.557 1.447 1.520 14,325 +0.08(+5.56%)
Feb 12, 2018 1.472 1.501 1.440 1.440 13,100 -0.07(-4.64%)
Feb 09, 2018 1.540 1.540 1.510 1.510 6,736 -0.03(-2.12%)
Feb 08, 2018 1.549 1.590 1.541 1.543 1,145 -0.04(-2.36%)
Feb 07, 2018 1.630 1.630 1.545 1.580 9,312 -0.03(-1.86%)
Feb 06, 2018 1.521 1.611 1.521 1.610 14,780 +0.05(+3.21%)
Feb 05, 2018 1.609 1.670 1.550 1.560 13,001 -0.11(-6.59%)
Feb 02, 2018 1.760 1.780 1.663 1.670 25,085 -0.05(-3.10%)
Feb 01, 2018 1.740 1.827 1.720 1.723 38,508 +0.04(+2.58%)
Jan 31, 2018 1.680 1.690 1.670 1.680 9,380 -0.07(-3.95%)
Jan 30, 2018 1.740 1.750 1.681 1.749 10,680 -0.05(-2.83%)
Jan 29, 2018 1.650 1.800 1.643 1.800 36,631 +0.13(+7.78%)
Jan 26, 2018 1.752 1.752 1.650 1.670 10,502 -0.08(-4.77%)
Jan 25, 2018 1.760 1.770 1.660 1.754 36,241 -0.04(-2.03%)
Jan 24, 2018 1.749 1.829 1.749 1.790 11,732 +0.10(+5.64%)
Jan 23, 2018 1.790 1.890 1.694 1.694 20,526 -0.10(-5.81%)
Jan 22, 2018 1.661 1.900 1.661 1.799 227,534 +0.18(+11.08%)
Jan 19, 2018 1.980 1.980 1.616 1.620 47,294 -0.12(-6.68%)
Jan 18, 2018 1.614 1.762 1.614 1.736 17,879 +0.17(+10.55%)
Jan 17, 2018 1.560 1.606 1.523 1.570 24,354 -0.04(-2.48%)
Jan 16, 2018 1.655 1.670 1.603 1.610 10,555 -0.07(-4.35%)
Jan 12, 2018 1.683 1.683 1.683 0 -0.12(-6.48%)
Jan 11, 2018 1.820 1.820 1.630 1.800 41,627 +0.00(+0.00%)
Jan 10, 2018 1.727 1.800 1.727 1.800 6,534 +0.02(+1.33%)
Jan 09, 2018 1.845 1.850 1.716 1.776 23,816 -0.07(-3.98%)
Jan 08, 2018 2.005 2.005 1.712 1.850 34,586 -0.18(-8.87%)
Jan 05, 2018 1.979 2.030 1.852 2.030 25,170 +0.12(+6.28%)
Jan 04, 2018 2.200 2.200 1.781 1.910 38,085 +0.12(+6.60%)
Jan 03, 2018 1.718 1.988 1.716 1.792 59,800 +0.14(+8.37%)
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.