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

Alternate Health Corp (CSE: AHG )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 31, 2017 2.420 2.420 2.040 2.050 8,500 -0.43(-17.34%)
May 30, 2017 2.350 2.480 2.300 2.480 8,070 +0.13(+5.53%)
May 29, 2017 2.350 2.350 2.350 2.350 2,000 +0.05(+2.17%)
May 26, 2017 2.550 2.550 2.300 2.300 7,700 -0.33(-12.55%)
May 25, 2017 2.500 2.630 2.340 2.630 13,900 +0.28(+11.91%)
May 24, 2017 2.500 2.500 2.350 2.350 400 -0.17(-6.75%)
May 23, 2017 2.850 2.850 2.520 2.520 4,600 -0.39(-13.40%)
May 19, 2017 2.910 2.910 2.910 0 -0.09(-3.00%)
May 18, 2017 2.950 3.000 2.900 3.000 2,700 +0.15(+5.26%)
May 17, 2017 3.050 3.050 2.850 2.850 3,067 -0.19(-6.25%)
May 16, 2017 3.100 3.200 3.040 3.040 5,275 -0.06(-1.94%)
May 15, 2017 3.040 3.100 3.040 3.100 1,100 -0.12(-3.73%)
May 12, 2017 3.280 3.280 3.200 3.220 675 +0.22(+7.33%)
May 11, 2017 3.550 3.550 2.950 3.000 9,600 -0.50(-14.29%)
May 10, 2017 3.600 3.600 3.500 3.500 650 -0.20(-5.41%)
May 09, 2017 3.700 3.950 3.700 3.700 8,510 +0.04(+1.09%)
May 08, 2017 3.100 3.660 3.010 3.660 4,750 +0.46(+14.38%)
May 04, 2017 3.200 3.200 3.200 0 -0.25(-7.25%)
May 03, 2017 3.480 3.480 3.450 3.450 3,250 -0.09(-2.54%)
May 02, 2017 3.560 3.560 3.540 3.540 700 -0.16(-4.32%)
May 01, 2017 3.750 3.900 3.700 3.700 800 -0.15(-3.90%)
Apr 28, 2017 3.850 3.850 3.850 3.850 203 -0.15(-3.75%)
Apr 26, 2017 4.000 4.000 4.000 0 +0.05(+1.27%)
Apr 25, 2017 3.800 4.000 3.800 3.950 1,300 +0.00(+0.00%)
Apr 24, 2017 3.600 4.000 3.410 3.950 11,100 +0.06(+1.54%)
Apr 21, 2017 3.890 3.890 3.760 3.890 800 +0.20(+5.42%)
Apr 20, 2017 3.870 3.870 3.690 3.690 1,104 -0.18(-4.65%)
Apr 19, 2017 3.870 3.950 3.870 3.870 2,500 -0.08(-2.03%)
Apr 18, 2017 3.950 3.950 3.950 3.950 1,100 -0.05(-1.25%)
Apr 17, 2017 3.840 4.100 3.840 4.000 2,200 +0.10(+2.56%)
Apr 13, 2017 3.900 3.900 3.900 0 +0.00(+0.00%)
Apr 12, 2017 3.850 3.900 3.850 3.900 1,100 +0.05(+1.30%)
Apr 11, 2017 3.790 3.950 3.790 3.850 15,700 -0.09(-2.28%)
Apr 10, 2017 3.940 3.940 3.940 3.940 200 -0.01(-0.25%)
Apr 07, 2017 3.770 3.950 3.770 3.950 2,800 +0.15(+3.95%)
Apr 06, 2017 3.810 3.810 3.800 3.800 1,805 -0.05(-1.30%)
Apr 05, 2017 3.810 3.850 3.450 3.850 1,300 +0.04(+1.05%)
Apr 04, 2017 3.850 3.850 3.810 3.810 2,100 -0.19(-4.75%)
Apr 03, 2017 3.720 4.000 3.720 4.000 4,050 +0.15(+3.90%)
Mar 31, 2017 3.850 3.850 3.850 3.850 100 -0.13(-3.27%)
Mar 30, 2017 4.110 4.310 3.970 3.980 2,800 +0.13(+3.38%)
Mar 29, 2017 4.000 4.000 3.850 3.850 13,800 -0.17(-4.23%)
Mar 28, 2017 4.150 4.310 4.020 4.020 13,300 +0.01(+0.25%)
Mar 27, 2017 3.750 4.010 3.750 4.010 1,000 +0.36(+9.86%)
Mar 24, 2017 3.650 3.650 3.650 3.650 200 -0.10(-2.67%)
Mar 23, 2017 3.750 3.750 3.750 3.750 100 +0.00(+0.00%)
Mar 22, 2017 3.660 3.750 3.660 3.750 700 +0.00(+0.00%)
Mar 21, 2017 3.800 3.800 3.750 3.750 1,800 -0.15(-3.85%)
Mar 20, 2017 4.100 4.100 3.900 3.900 1,825 +0.00(+0.00%)
Mar 16, 2017 3.900 3.900 3.900 0 -0.60(-13.33%)
Mar 15, 2017 4.500 4.500 4.500 4.500 1,000 +0.00(+0.00%)
Mar 14, 2017 4.000 4.500 4.000 4.500 8,000 +0.50(+12.50%)
Mar 13, 2017 4.000 4.000 4.000 4.000 2,000 +0.00(+0.00%)
Mar 10, 2017 4.650 4.650 4.000 4.000 12,750 -1.00(-20.00%)
Mar 09, 2017 4.990 5.000 4.990 5.000 2,500 +0.00(+0.00%)
Mar 08, 2017 5.000 5.000 5.000 5.000 250 +0.20(+4.17%)
Mar 07, 2017 5.100 5.100 4.800 4.800 2,000 -0.40(-7.69%)
Mar 06, 2017 5.300 5.300 5.200 5.200 400 -0.10(-1.89%)
Mar 03, 2017 5.450 5.450 5.300 5.300 2,400 -0.19(-3.46%)
Mar 02, 2017 5.450 5.500 5.450 5.490 4,704 +0.39(+7.65%)
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.