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

Alternate Health Corp (OP: AHGIF )

N/A 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 28, 2019 0.2758 0.2758 0.2700 0.2700 7,600 -0.01(-1.82%)
Jun 27, 2019 0.2686 0.2750 0.2496 0.2750 61,292 +0.01(+4.05%)
Jun 26, 2019 0.2850 0.2850 0.2542 0.2643 17,025 -0.02(-5.74%)
Jun 25, 2019 0.2851 0.2975 0.2804 0.2804 16,125 -0.02(-5.91%)
Jun 24, 2019 0.2980 0.2980 0.2980 0.2980 15,000 -0.00(-0.67%)
Jun 21, 2019 0.2970 0.3119 0.2970 0.3000 40,300 +0.00(+0.27%)
Jun 20, 2019 0.3040 0.3100 0.2681 0.2992 33,339 +0.01(+3.92%)
Jun 19, 2019 0.2892 0.2899 0.2672 0.2879 22,610 -0.01(-3.06%)
Jun 18, 2019 0.3038 0.3038 0.2970 0.2970 7,784 -0.00(-1.00%)
Jun 17, 2019 0.3289 0.3289 0.2900 0.3000 16,705 +0.01(+3.06%)
Jun 14, 2019 0.2951 0.3210 0.2911 0.2911 56,400 -0.00(-0.99%)
Jun 13, 2019 0.3010 0.3010 0.2940 0.2940 18,672 -0.01(-2.00%)
Jun 12, 2019 0.3430 0.3430 0.3000 0.3000 90,185 -0.05(-14.29%)
Jun 11, 2019 0.3700 0.3700 0.3245 0.3500 66,266 -0.02(-4.63%)
Jun 10, 2019 0.3500 0.3789 0.3500 0.3670 43,285 +0.01(+2.51%)
Jun 07, 2019 0.3673 0.3673 0.3484 0.3580 52,000 -0.00(-0.56%)
Jun 06, 2019 0.3600 0.3715 0.3500 0.3600 25,763 -0.00(-0.83%)
Jun 05, 2019 0.3627 0.3749 0.3500 0.3630 9,470 -0.01(-1.36%)
Jun 04, 2019 0.3500 0.3680 0.3500 0.3680 37,021 +0.02(+5.14%)
Jun 03, 2019 0.4520 0.4520 0.3328 0.3500 111,369 -0.08(-18.60%)
May 31, 2019 0.4839 0.4839 0.4150 0.4300 53,600 -0.03(-7.45%)
May 30, 2019 0.5000 0.5000 0.4645 0.4646 23,353 -0.01(-1.15%)
May 29, 2019 0.4800 0.4800 0.4700 0.4700 5,500 -0.01(-2.08%)
May 28, 2019 0.4867 0.5154 0.4800 0.4800 90,988 -0.02(-4.00%)
May 24, 2019 0.4796 0.5024 0.4650 0.5000 30,200 +0.02(+4.69%)
May 23, 2019 0.5000 0.5000 0.4663 0.4776 41,276 -0.01(-1.93%)
May 22, 2019 0.4500 0.4871 0.4500 0.4870 81,900 +0.04(+8.22%)
May 21, 2019 0.4942 0.5064 0.4500 0.4500 33,191 -0.04(-8.16%)
May 20, 2019 0.5110 0.5300 0.4900 0.4900 22,689 -0.00(-0.97%)
May 17, 2019 0.4900 0.5012 0.4687 0.4948 99,700 +0.01(+2.23%)
May 16, 2019 0.4133 0.6250 0.4100 0.4840 213,680 +0.08(+21.00%)
May 15, 2019 0.4220 0.4268 0.3970 0.4000 111,917 -0.03(-7.69%)
May 14, 2019 0.4400 0.4460 0.3990 0.4333 165,020 -0.01(-1.86%)
May 13, 2019 0.4701 0.4945 0.4099 0.4415 262,878 -0.07(-13.43%)
May 10, 2019 0.3940 0.5800 0.3850 0.5100 688,500 +0.08(+19.89%)
May 09, 2019 0.2834 0.4499 0.2720 0.4254 499,541 +0.11(+36.87%)
May 08, 2019 0.2984 0.3108 0.2984 0.3108 33,500 +0.00(+1.07%)
May 07, 2019 0.3070 0.3075 0.3070 0.3075 3,700 +0.00(+0.03%)
May 06, 2019 0.2890 0.3074 0.2890 0.3074 6,557 -0.00(-1.47%)
May 03, 2019 0.3280 0.3280 0.3030 0.3120 4,300 -0.01(-1.86%)
May 02, 2019 0.3157 0.3199 0.3083 0.3179 8,215 +0.02(+8.50%)
May 01, 2019 0.3325 0.3325 0.2930 0.2930 22,768 -0.03(-8.58%)
Apr 30, 2019 0.3368 0.3368 0.3205 0.3205 5,500 -0.01(-2.88%)
Apr 29, 2019 0.3300 0.3300 0.3300 0.3300 2,009 +0.02(+6.45%)
Apr 26, 2019 0.3326 0.3326 0.3100 0.3100 3,000 -0.02(-6.74%)
Apr 25, 2019 0.2799 0.3600 0.2619 0.3324 61,965 +0.06(+24.03%)
Apr 24, 2019 0.2820 0.2820 0.2680 0.2680 5,600 -0.01(-3.35%)
Apr 23, 2019 0.2948 0.2948 0.2773 0.2773 1,400 +0.00(+0.76%)
Apr 22, 2019 0.3010 0.3010 0.2752 0.2752 1,899 -0.02(-8.30%)
Apr 18, 2019 0.3110 0.3110 0.2820 0.3001 24,400 +0.00(+0.07%)
Apr 17, 2019 0.3280 0.3280 0.2999 0.2999 34,750 -0.02(-4.79%)
Apr 16, 2019 0.3226 0.3226 0.3107 0.3150 1,290 +0.00(+0.67%)
Apr 15, 2019 0.3304 0.3340 0.3129 0.3129 14,130 -0.00(-0.35%)
Apr 12, 2019 0.3260 0.3260 0.3140 0.3140 7,300 -0.01(-3.38%)
Apr 11, 2019 0.3320 0.3385 0.3250 0.3250 15,650 -0.01(-1.52%)
Apr 10, 2019 0.3202 0.3380 0.3150 0.3300 11,900 +0.02(+7.21%)
Apr 09, 2019 0.3165 0.3370 0.3078 0.3078 24,823 -0.02(-5.44%)
Apr 08, 2019 0.3521 0.3521 0.3255 0.3255 9,750 -0.01(-3.84%)
Apr 05, 2019 0.3620 0.3620 0.3250 0.3385 33,600 -0.02(-4.73%)
Apr 04, 2019 0.3694 0.3694 0.3553 0.3553 22,777 -0.01(-3.97%)
Apr 03, 2019 0.3585 0.3700 0.3526 0.3700 8,552 +0.04(+13.15%)
Apr 02, 2019 0.3435 0.3435 0.3198 0.3270 39,260 -0.02(-6.03%)
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.