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 30, 2020 0.0700 0.0700 0.0700 0 -0.00(-6.17%)
Jan 29, 2020 0.0700 0.0769 0.0700 0.0746 10,644 -0.01(-6.75%)
Jan 27, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 24, 2020 0.0771 0.0870 0.0771 0.0800 48,000 +0.02(+23.27%)
Jan 23, 2020 0.0649 0.0649 0.0649 0.0649 200 -0.00(-5.81%)
Jan 22, 2020 0.0689 0.0689 0.0689 0.0689 200 +0.00(+6.00%)
Jan 21, 2020 0.0640 0.0654 0.0620 0.0650 12,540 -0.01(-13.33%)
Jan 17, 2020 0.0690 0.0775 0.0611 0.0750 6,800 +0.01(+10.62%)
Jan 15, 2020 0.0678 0.0678 0.0678 0 +0.01(+14.53%)
Jan 14, 2020 0.0645 0.0645 0.0592 0.0592 2,700 -0.01(-12.81%)
Jan 13, 2020 0.0637 0.0702 0.0578 0.0679 7,105 +0.00(+4.46%)
Jan 10, 2020 0.0650 0.0650 0.0650 0.0650 4,500 -0.00(-2.69%)
Jan 09, 2020 0.0658 0.0668 0.0658 0.0668 8,063 +0.00(+5.53%)
Jan 08, 2020 0.0693 0.0706 0.0633 0.0633 25,613 -0.01(-9.57%)
Jan 07, 2020 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Jan 06, 2020 0.0700 0.0700 0.0700 0.0700 33,550 -0.01(-8.62%)
Jan 03, 2020 0.0766 0.0766 0.0766 0.0766 2,500 -0.01(-8.81%)
Jan 02, 2020 0.0840 0.0840 0.0840 0.0840 154 +0.01(+14.91%)
Dec 31, 2019 0.0725 0.0784 0.0679 0.0731 48,000 -0.01(-8.05%)
Dec 30, 2019 0.0773 0.0810 0.0735 0.0795 24,425 -0.01(-11.17%)
Dec 27, 2019 0.0725 0.0895 0.0725 0.0895 1,300 +0.02(+23.45%)
Dec 26, 2019 0.0725 0.0725 0.0725 0.0725 2,067 +0.00(+0.42%)
Dec 24, 2019 0.0720 0.0722 0.0720 0.0722 3,100 -0.01(-6.84%)
Dec 23, 2019 0.0850 0.0850 0.0710 0.0775 19,550 -0.00(-5.60%)
Dec 20, 2019 0.0836 0.0836 0.0691 0.0821 52,600 +0.00(+5.12%)
Dec 19, 2019 0.0781 0.0781 0.0781 13,581 +0.00(+0.00%)
Dec 18, 2019 0.0910 0.0910 0.0781 0.0781 1,140 -0.00(-4.87%)
Dec 17, 2019 0.0750 0.0980 0.0750 0.0821 98,000 +0.01(+16.62%)
Dec 16, 2019 0.0608 0.0704 0.0608 0.0704 65,956 +0.01(+11.75%)
Dec 13, 2019 0.0628 0.0630 0.0628 0.0630 8,700 -0.01(-10.00%)
Dec 12, 2019 0.0700 0.0700 0.0700 3 +0.00(+0.00%)
Dec 11, 2019 0.0780 0.0780 0.0700 0.0700 7,000 -0.01(-7.89%)
Dec 10, 2019 0.0610 0.0760 0.0610 0.0760 15,250 +0.01(+16.03%)
Dec 09, 2019 0.0780 0.0780 0.0655 0.0655 10,000 -0.01(-10.15%)
Dec 06, 2019 0.0692 0.0730 0.0640 0.0729 16,400 +0.01(+9.62%)
Dec 05, 2019 0.0724 0.0840 0.0640 0.0665 31,460 -0.01(-13.64%)
Dec 04, 2019 0.0776 0.0776 0.0730 0.0770 28,130 -0.01(-8.33%)
Dec 03, 2019 0.0829 0.0879 0.0702 0.0840 42,825 -0.01(-14.46%)
Dec 02, 2019 0.1079 0.1079 0.0860 0.0982 44,851 -0.01(-10.73%)
Nov 29, 2019 0.1070 0.1100 0.1070 0.1100 2,100 +0.00(+1.29%)
Nov 27, 2019 0.1100 0.1100 0.1086 0.1086 20,000 +0.01(+6.47%)
Nov 26, 2019 0.1020 0.1020 0.1020 0.1020 3,050 -0.00(-0.97%)
Nov 25, 2019 0.1147 0.1150 0.1030 0.1030 9,838 -0.02(-16.53%)
Nov 22, 2019 0.1269 0.1269 0.1217 0.1234 12,500 +0.00(+2.75%)
Nov 21, 2019 0.1200 0.1201 0.1200 0.1201 600 +0.00(+0.08%)
Nov 20, 2019 0.1177 0.1225 0.1177 0.1200 13,750 -0.01(-5.88%)
Nov 19, 2019 0.1259 0.1275 0.1200 0.1275 26,000 +0.00(+3.07%)
Nov 18, 2019 0.1195 0.1290 0.1195 0.1237 7,603 +0.00(+0.65%)
Nov 15, 2019 0.1230 0.1230 0.1204 0.1229 17,200 +0.01(+6.78%)
Nov 14, 2019 0.1119 0.1151 0.1078 0.1151 15,500 +0.00(+3.04%)
Nov 13, 2019 0.1176 0.1176 0.1117 0.1117 8,935 -0.02(-14.08%)
Nov 12, 2019 0.1300 0.1300 0.1176 0.1300 29,006 +0.00(+3.75%)
Nov 11, 2019 0.1236 0.1253 0.1236 0.1253 10,000 +0.01(+6.55%)
Nov 08, 2019 0.1176 0.1176 0.1176 0.1176 1,300 -0.00(-2.24%)
Nov 07, 2019 0.1200 0.1203 0.1200 0.1203 1,950 -0.00(-1.88%)
Nov 06, 2019 0.1226 0.1226 0.1226 0.1226 2,000 -0.00(-1.61%)
Nov 05, 2019 0.1191 0.1246 0.1191 0.1246 48,699 -0.01(-10.23%)
Nov 04, 2019 0.1388 0.1388 0.1388 0.1388 700 +0.00(+1.39%)
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.