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 (%)
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%)
Jan 02, 2018 1.660 1.600 1.653 12,433 +0.06(+3.58%)
Dec 29, 2017 1.596 1.596 1.596 0 +0.08(+5.12%)
Dec 28, 2017 1.479 1.518 1.450 1.518 10,438 +0.07(+4.72%)
Dec 27, 2017 1.334 1.497 1.334 1.450 13,986 +0.13(+9.85%)
Dec 26, 2017 1.330 1.330 1.320 1.320 2,000 +0.00(+0.00%)
Dec 22, 2017 1.350 1.421 1.259 1.320 34,438 -0.04(-2.94%)
Dec 21, 2017 1.448 1.452 1.360 1.360 34,825 -0.08(-5.35%)
Dec 20, 2017 1.451 1.490 1.437 1.437 13,445 -0.01(-0.91%)
Dec 19, 2017 1.550 1.550 1.428 1.450 17,240 -0.04(-2.60%)
Dec 18, 2017 1.504 1.550 1.437 1.489 43,025 -0.06(-3.93%)
Dec 15, 2017 1.520 1.550 1.503 1.550 17,945 +0.01(+0.70%)
Dec 14, 2017 1.593 1.599 1.514 1.539 7,315 -0.07(-4.53%)
Dec 13, 2017 1.474 1.612 1.474 1.612 4,690 +0.14(+9.48%)
Dec 12, 2017 1.722 1.738 1.460 1.472 31,550 -0.17(-10.08%)
Dec 11, 2017 1.626 1.661 1.528 1.637 10,170 +0.02(+1.02%)
Dec 08, 2017 1.830 1.830 1.605 1.621 2,660 -0.13(-7.38%)
Dec 07, 2017 1.586 1.750 1.550 1.750 14,716 +0.08(+4.79%)
Dec 06, 2017 1.517 1.670 1.482 1.670 5,000 +0.16(+10.23%)
Dec 05, 2017 1.500 1.552 1.500 1.515 6,800 +0.02(+1.13%)
Dec 04, 2017 1.500 1.500 1.420 1.498 10,000 -0.01(-0.66%)
Dec 01, 2017 1.500 1.508 1.500 1.508 1,600 -0.01(-0.98%)
Nov 30, 2017 1.540 1.547 1.498 1.523 2,500 -0.04(-2.39%)
Nov 29, 2017 1.645 1.649 1.494 1.560 7,640 -0.06(-3.73%)
Nov 28, 2017 1.630 1.701 1.600 1.621 4,684 +0.03(+1.73%)
Nov 27, 2017 1.688 1.688 1.561 1.593 29,100 -0.05(-2.94%)
Nov 24, 2017 1.600 1.700 1.600 1.641 1,991 +0.00(+0.21%)
Nov 22, 2017 1.700 1.700 1.630 1.638 8,842 +0.01(+0.71%)
Nov 21, 2017 1.750 1.820 1.600 1.626 30,350 -0.15(-8.68%)
Nov 20, 2017 1.760 1.820 1.750 1.781 14,605 -0.17(-8.55%)
Nov 17, 2017 1.883 1.947 1.883 1.947 5,194 +0.07(+3.87%)
Nov 16, 2017 1.926 1.926 1.800 1.875 4,010 -0.09(-4.35%)
Nov 15, 2017 1.906 2.007 1.886 1.960 19,585 +0.06(+2.93%)
Nov 14, 2017 1.896 1.904 1.896 1.904 1,000 -0.03(-1.34%)
Nov 13, 2017 2.015 2.015 1.800 1.930 6,143 -0.02(-1.03%)
Nov 10, 2017 2.042 2.138 1.950 1.950 7,779 +0.06(+3.14%)
Nov 09, 2017 1.883 1.891 1.851 1.891 15,870 +0.06(+3.52%)
Nov 07, 2017 1.826 1.826 1.826 0 +0.14(+8.40%)
Nov 06, 2017 1.691 1.726 1.548 1.685 22,639 -0.06(-3.60%)
Nov 03, 2017 1.771 1.773 1.688 1.748 16,560 -0.05(-2.88%)
Nov 02, 2017 1.770 1.804 1.770 1.800 12,920 +0.02(+1.32%)
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.