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 (%)
Jul 31, 2017 2.260 2.260 2.260 20 -0.00(-0.09%)
Jul 28, 2017 2.420 2.420 2.205 2.262 20,130 -0.15(-6.17%)
Jul 27, 2017 2.411 2.411 2.411 2.411 150 +0.13(+5.58%)
Jul 26, 2017 2.353 2.355 2.283 2.283 5,028 -0.05(-1.96%)
Jul 25, 2017 2.350 2.350 2.193 2.329 7,434 -0.03(-1.41%)
Jul 24, 2017 2.328 2.362 2.169 2.362 18,090 -0.00(-0.02%)
Jul 21, 2017 2.390 2.390 2.253 2.363 7,300 +0.11(+5.02%)
Jul 20, 2017 2.390 2.390 2.250 2.250 5,378 -0.10(-4.26%)
Jul 19, 2017 2.388 2.390 2.350 2.350 8,419 -0.06(-2.49%)
Jul 18, 2017 2.350 2.427 2.343 2.410 7,850 +0.02(+0.68%)
Jul 17, 2017 2.385 2.430 2.260 2.394 12,541 +0.02(+1.00%)
Jul 14, 2017 2.253 2.462 2.253 2.370 5,261 +0.16(+7.41%)
Jul 13, 2017 2.166 2.206 2.166 2.206 8,200 +0.06(+2.62%)
Jul 12, 2017 2.009 2.159 1.994 2.150 6,070 +0.30(+15.98%)
Jul 11, 2017 2.252 2.304 1.853 1.854 17,579 -0.65(-25.91%)
Jul 07, 2017 2.502 2.502 2.502 0 +0.35(+16.31%)
Jul 06, 2017 2.280 2.280 2.005 2.151 20,160 -0.13(-5.76%)
Jul 05, 2017 2.340 2.340 2.090 2.283 6,600 -0.15(-6.07%)
Jul 03, 2017 2.210 2.430 2.190 2.430 541 +0.28(+12.81%)
Jun 30, 2017 2.260 2.270 2.154 2.154 2,030 -0.20(-8.32%)
Jun 29, 2017 2.350 2.388 2.290 2.349 4,514 +0.06(+2.69%)
Jun 28, 2017 2.288 2.288 2.288 2.288 2,000 -0.00(-0.09%)
Jun 27, 2017 2.300 2.300 2.276 2.290 3,247 -0.01(-0.59%)
Jun 26, 2017 2.355 2.430 2.304 2.304 2,407 -0.02(-0.70%)
Jun 23, 2017 2.407 2.407 2.320 2.320 3,711 -0.05(-2.24%)
Jun 22, 2017 2.301 2.373 2.301 2.373 439 +0.09(+3.73%)
Jun 21, 2017 2.302 2.302 2.280 2.288 1,610 +0.14(+6.70%)
Jun 20, 2017 2.269 2.335 2.144 2.144 13,000 -0.27(-11.01%)
Jun 19, 2017 2.300 2.409 2.219 2.409 6,655 -0.03(-1.27%)
Jun 16, 2017 2.463 2.489 2.250 2.440 10,050 -0.10(-3.97%)
Jun 15, 2017 2.470 2.550 2.398 2.541 9,042 +0.00(+0.17%)
Jun 14, 2017 2.418 2.539 2.354 2.537 8,182 +0.28(+12.20%)
Jun 13, 2017 2.350 2.764 2.261 2.261 38,065 -0.09(-3.77%)
Jun 12, 2017 1.925 2.350 1.925 2.350 7,238 +0.32(+15.59%)
Jun 09, 2017 1.870 2.033 1.730 2.033 13,915 +0.13(+7.01%)
Jun 08, 2017 1.932 2.111 1.900 1.900 5,268 -0.09(-4.70%)
Jun 07, 2017 2.054 2.111 1.994 1.994 12,342 -0.11(-5.06%)
Jun 06, 2017 1.980 2.150 1.980 2.100 41,021 -0.03(-1.22%)
Jun 05, 2017 1.441 2.126 1.434 2.126 14,800 +0.68(+46.62%)
Jun 02, 2017 1.483 1.483 1.450 1.450 7,200 -0.05(-3.33%)
Jun 01, 2017 1.655 1.655 1.500 1.500 5,749 +0.00(+0.00%)
May 31, 2017 1.664 1.781 1.500 1.500 14,000 -0.20(-11.99%)
May 30, 2017 1.760 1.760 1.700 1.704 4,457 -0.02(-0.91%)
May 26, 2017 1.899 1.899 1.700 1.720 7,400 -0.24(-12.24%)
May 25, 2017 1.869 1.960 1.738 1.960 13,600 +0.14(+7.66%)
May 24, 2017 1.854 1.854 1.821 1.821 793 -0.04(-2.24%)
May 23, 2017 2.121 2.121 1.862 1.862 1,550 -0.44(-19.03%)
May 22, 2017 2.190 2.300 2.190 2.300 4,600 +0.14(+6.66%)
May 19, 2017 2.156 2.156 2.156 2.156 2,000 -0.05(-2.43%)
May 18, 2017 2.140 2.210 2.140 2.210 6,000 +0.21(+10.50%)
May 17, 2017 2.199 2.244 2.000 2.000 3,316 -0.25(-11.08%)
May 16, 2017 2.248 2.294 2.243 2.249 4,000 -0.11(-4.54%)
May 12, 2017 2.356 2.356 2.356 50 +0.11(+4.72%)
May 11, 2017 2.487 2.487 2.250 2.250 11,350 -0.50(-18.18%)
May 10, 2017 2.750 2.750 2.750 2.750 361 +0.00(+0.00%)
May 09, 2017 2.860 2.860 2.750 2.750 3,130 +0.50(+22.22%)
May 08, 2017 2.250 2.250 2.238 2.250 7,421 +0.00(+0.00%)
May 05, 2017 2.313 2.313 2.250 2.250 1,200 +0.00(+0.00%)
May 04, 2017 2.503 2.503 2.250 2.250 4,127 -0.27(-10.69%)
May 03, 2017 2.520 2.520 2.500 2.519 5,700 -0.08(-3.08%)
May 02, 2017 2.601 2.610 2.599 2.599 781 -0.27(-9.36%)
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.