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, 2018 0.9300 0.9300 0.9200 0.9200 4,000 -0.01(-1.08%)
May 30, 2018 1.010 1.010 0.9300 0.9300 8,500 -0.07(-7.00%)
May 29, 2018 1.080 1.080 1.000 1.000 2,558 -0.08(-7.41%)
May 25, 2018 1.080 1.080 1.080 0 +0.10(+10.20%)
May 24, 2018 0.9400 0.9900 0.9400 0.9800 6,310 +0.10(+11.36%)
May 23, 2018 0.9700 0.9700 0.8800 0.8800 27,884 -0.11(-11.11%)
May 22, 2018 0.9600 1.010 0.9600 0.9900 8,850 +0.04(+4.21%)
May 18, 2018 0.9500 0.9500 0.9500 0 +0.02(+2.15%)
May 17, 2018 0.9600 0.9600 0.9200 0.9300 4,200 -0.04(-4.12%)
May 16, 2018 0.9200 0.9700 0.9200 0.9700 9,420 +0.01(+1.04%)
May 15, 2018 0.9900 0.9900 0.9600 0.9600 10,490 +0.01(+1.05%)
May 14, 2018 0.9900 0.9900 0.9500 0.9500 1,457 +0.00(+0.00%)
May 11, 2018 0.9800 1.000 0.9500 0.9500 31,706 -0.06(-5.94%)
May 10, 2018 1.030 1.030 1.000 1.010 14,000 +0.01(+1.00%)
May 09, 2018 1.140 1.140 1.000 1.000 70,742 -0.21(-17.36%)
May 08, 2018 1.220 1.220 1.160 1.210 877 +0.05(+4.31%)
May 07, 2018 1.080 1.160 1.070 1.160 14,324 +0.13(+12.62%)
May 04, 2018 1.120 1.150 0.9800 1.030 102,785 -0.05(-4.63%)
May 03, 2018 1.280 1.280 1.010 1.080 84,005 -0.20(-15.62%)
May 02, 2018 1.280 1.300 1.280 1.280 5,329 +0.06(+4.92%)
May 01, 2018 1.280 1.280 1.200 1.220 60,690 -0.08(-6.15%)
Apr 30, 2018 1.360 1.360 1.270 1.300 3,733 -0.07(-5.11%)
Apr 27, 2018 1.370 1.370 1.370 1.370 10,800 +0.00(+0.00%)
Apr 26, 2018 1.430 1.430 1.300 1.370 29,445 -0.04(-2.84%)
Apr 25, 2018 1.440 1.440 1.370 1.410 12,400 +0.01(+0.71%)
Apr 24, 2018 1.450 1.450 1.360 1.400 10,000 -0.09(-6.04%)
Apr 23, 2018 1.550 1.550 1.490 1.490 24,820 -0.04(-2.61%)
Apr 20, 2018 1.460 1.550 1.410 1.530 26,626 +0.06(+4.08%)
Apr 19, 2018 1.420 1.470 1.410 1.470 7,050 +0.06(+4.26%)
Apr 18, 2018 1.450 1.480 1.410 1.410 16,400 -0.08(-5.37%)
Apr 17, 2018 1.430 1.490 1.430 1.490 15,997 +0.11(+7.97%)
Apr 16, 2018 1.450 1.470 1.380 1.380 12,000 -0.06(-4.17%)
Apr 13, 2018 1.300 1.440 1.260 1.440 44,200 +0.09(+6.67%)
Apr 12, 2018 1.340 1.350 1.320 1.350 21,650 +0.01(+0.75%)
Apr 11, 2018 1.400 1.400 1.300 1.340 7,990 -0.08(-5.63%)
Apr 10, 2018 1.530 1.530 1.300 1.420 30,150 -0.09(-5.96%)
Apr 09, 2018 1.580 1.580 1.510 1.510 2,850 +0.00(+0.00%)
Apr 06, 2018 1.620 1.620 1.510 1.510 36,450 -0.11(-6.79%)
Apr 05, 2018 1.590 1.650 1.580 1.620 22,290 +0.07(+4.52%)
Apr 04, 2018 1.570 1.610 1.520 1.550 9,137 -0.06(-3.73%)
Apr 03, 2018 1.590 1.610 1.590 1.610 11,600 +0.06(+3.87%)
Apr 02, 2018 1.640 1.640 1.550 1.550 5,750 -0.09(-5.49%)
Mar 29, 2018 1.640 1.640 1.640 0 -0.02(-1.20%)
Mar 28, 2018 1.670 1.670 1.650 1.660 2,128 -0.03(-1.78%)
Mar 27, 2018 1.650 1.720 1.650 1.690 2,917 -0.06(-3.43%)
Mar 26, 2018 1.750 1.750 1.700 1.750 2,000 +0.04(+2.34%)
Mar 23, 2018 1.800 1.800 1.660 1.710 14,213 -0.09(-5.00%)
Mar 22, 2018 1.850 1.860 1.800 1.800 6,380 -0.10(-5.26%)
Mar 21, 2018 1.880 1.900 1.800 1.900 15,045 +0.00(+0.00%)
Mar 20, 2018 1.880 1.900 1.870 1.900 9,800 +0.00(+0.00%)
Mar 19, 2018 1.850 1.950 1.850 1.900 21,844 +0.14(+7.95%)
Mar 16, 2018 1.770 1.770 1.760 1.760 3,362 -0.02(-1.12%)
Mar 15, 2018 1.850 1.850 1.780 1.780 2,750 -0.07(-3.78%)
Mar 14, 2018 1.950 1.950 1.850 1.850 2,730 -0.13(-6.57%)
Mar 13, 2018 1.980 1.980 1.980 1.980 210 +0.00(+0.00%)
Mar 12, 2018 2.020 2.050 1.940 1.980 8,389 -0.09(-4.35%)
Mar 09, 2018 2.080 2.080 1.960 2.070 11,300 -0.03(-1.43%)
Mar 08, 2018 2.130 2.150 2.100 2.100 4,430 -0.01(-0.47%)
Mar 07, 2018 2.170 2.250 2.100 2.110 15,805 -0.10(-4.52%)
Mar 06, 2018 2.300 2.300 2.070 2.210 73,531 -0.13(-5.56%)
Mar 05, 2018 1.900 2.420 1.900 2.340 108,035 +0.44(+23.16%)
Mar 02, 2018 1.610 1.900 1.600 1.900 64,019 +0.25(+15.15%)
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.