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 (%)
Jun 29, 2018 0.4300 0.4680 0.4207 0.4596 101,300 +0.03(+7.38%)
Jun 28, 2018 0.4723 0.4723 0.4094 0.4280 81,225 -0.07(-14.40%)
Jun 27, 2018 0.4990 0.5000 0.4520 0.5000 23,440 -0.02(-4.49%)
Jun 26, 2018 0.5010 0.5237 0.5000 0.5235 25,895 +0.00(+0.67%)
Jun 25, 2018 0.5300 0.5320 0.5056 0.5200 7,767 -0.01(-2.33%)
Jun 22, 2018 0.5381 0.5381 0.5023 0.5324 1,840 -0.01(-0.99%)
Jun 21, 2018 0.5451 0.5519 0.5100 0.5377 20,305 -0.01(-1.34%)
Jun 20, 2018 0.5450 0.5450 0.5450 0.5450 1,250 -0.02(-3.20%)
Jun 19, 2018 0.5630 0.5630 0.5630 0.5630 2,765 +0.01(+1.50%)
Jun 18, 2018 0.5212 0.5557 0.5040 0.5547 55,037 +0.02(+3.50%)
Jun 15, 2018 0.5200 0.5570 0.5200 0.5359 28,400 -0.03(-5.98%)
Jun 14, 2018 0.5100 0.5858 0.5100 0.5700 18,190 +0.03(+6.00%)
Jun 13, 2018 0.5519 0.5519 0.4967 0.5377 90,636 -0.07(-11.65%)
Jun 12, 2018 0.6182 0.6182 0.5658 0.6086 17,500 -0.03(-4.90%)
Jun 11, 2018 0.6800 0.6896 0.6400 0.6400 44,462 -0.02(-3.03%)
Jun 08, 2018 0.7062 0.7062 0.6600 0.6600 16,100 -0.03(-4.03%)
Jun 07, 2018 0.7002 0.7143 0.6800 0.6877 44,055 -0.03(-4.20%)
Jun 06, 2018 0.7200 0.7200 0.7017 0.7179 2,875 +0.00(+0.02%)
Jun 05, 2018 0.7000 0.7177 0.7000 0.7177 400 -0.00(-0.28%)
Jun 04, 2018 0.7228 0.7477 0.6909 0.7197 30,600 +0.00(+0.03%)
Jun 01, 2018 0.7254 0.7534 0.7195 0.7195 25,300 -0.01(-0.77%)
May 31, 2018 0.7200 0.7300 0.7200 0.7251 17,400 +0.00(+0.69%)
May 30, 2018 0.7721 0.7800 0.7200 0.7201 18,880 -0.04(-5.62%)
May 29, 2018 0.8359 0.8359 0.7630 0.7630 5,890 -0.07(-8.73%)
May 25, 2018 0.8360 0.8360 0.8360 0 +0.07(+9.42%)
May 24, 2018 0.7200 0.7745 0.7200 0.7640 20,900 +0.04(+5.10%)
May 23, 2018 0.7495 0.7589 0.6900 0.7269 9,357 -0.05(-6.81%)
May 22, 2018 0.7472 0.7855 0.7472 0.7800 19,380 +0.03(+4.14%)
May 18, 2018 0.7490 0.7490 0.7490 0 -0.01(-1.58%)
May 17, 2018 0.7440 0.7610 0.7131 0.7610 30,305 +0.00(+0.13%)
May 16, 2018 0.7440 0.7600 0.7440 0.7600 5,950 +0.02(+2.23%)
May 15, 2018 0.7500 0.7650 0.7321 0.7434 12,250 -0.03(-3.57%)
May 14, 2018 0.7806 0.7806 0.7709 0.7709 850 +0.02(+2.92%)
May 11, 2018 0.7691 0.7880 0.7451 0.7490 31,310 -0.05(-5.79%)
May 10, 2018 0.8097 0.8097 0.7781 0.7950 22,065 +0.01(+1.70%)
May 09, 2018 0.9610 0.9610 0.7817 0.7817 30,750 -0.16(-16.84%)
May 08, 2018 0.9680 0.9680 0.8900 0.9400 3,385 -0.01(-1.05%)
May 07, 2018 0.8443 0.9500 0.8382 0.9500 14,784 +0.15(+18.29%)
May 04, 2018 0.9000 0.9000 0.7872 0.8031 93,717 -0.04(-4.98%)
May 03, 2018 0.9995 1.040 0.7942 0.8452 91,810 -0.16(-16.32%)
May 02, 2018 0.9997 1.060 0.9997 1.010 2,800 +0.02(+2.23%)
May 01, 2018 0.9959 1.010 0.9320 0.9880 69,585 -0.02(-2.47%)
Apr 30, 2018 1.090 1.090 1.010 1.013 13,250 -0.05(-4.43%)
Apr 27, 2018 1.050 1.070 1.050 1.060 108,535 +0.01(+0.95%)
Apr 26, 2018 1.100 1.100 1.010 1.050 43,776 -0.05(-4.55%)
Apr 25, 2018 1.120 1.120 1.059 1.100 39,340 -0.03(-2.62%)
Apr 24, 2018 1.160 1.160 1.070 1.130 8,300 -0.03(-2.62%)
Apr 23, 2018 1.206 1.206 1.156 1.160 25,920 -0.08(-6.42%)
Apr 20, 2018 1.105 1.260 1.105 1.240 32,357 +0.07(+6.38%)
Apr 19, 2018 1.180 1.180 1.110 1.165 6,364 +0.06(+4.98%)
Apr 18, 2018 1.150 1.182 1.110 1.110 19,900 -0.08(-6.72%)
Apr 17, 2018 1.140 1.198 1.140 1.190 17,021 +0.08(+7.21%)
Apr 16, 2018 1.160 1.170 1.100 1.110 10,354 -0.04(-3.21%)
Apr 13, 2018 1.040 1.150 1.010 1.147 62,540 +0.06(+5.92%)
Apr 12, 2018 1.070 1.083 1.040 1.083 68,200 +0.01(+1.19%)
Apr 11, 2018 1.120 1.120 1.050 1.070 9,558 -0.05(-4.04%)
Apr 10, 2018 1.220 1.220 1.035 1.115 45,695 -0.06(-5.50%)
Apr 09, 2018 1.210 1.240 1.180 1.180 6,560 -0.05(-4.07%)
Apr 06, 2018 1.241 1.260 1.230 1.230 3,270 -0.07(-5.38%)
Apr 05, 2018 1.211 1.300 1.211 1.300 42,680 +0.03(+2.39%)
Apr 04, 2018 1.280 1.240 1.270 14,002 +0.03(+2.40%)
Apr 03, 2018 1.250 1.290 1.210 1.240 6,956 +0.01(+0.81%)
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.