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 (%)
Sep 29, 2017 2.411 2.450 2.376 2.376 8,593 -0.07(-3.02%)
Sep 28, 2017 2.484 2.491 2.450 2.450 3,050 +0.03(+1.24%)
Sep 27, 2017 2.435 2.435 2.339 2.420 1,425 -0.02(-0.81%)
Sep 26, 2017 2.148 2.600 2.148 2.440 20,921 +0.35(+16.52%)
Sep 25, 2017 1.906 2.172 1.906 2.094 7,239 +0.17(+9.02%)
Sep 22, 2017 1.750 1.926 1.699 1.921 6,145 +0.22(+13.02%)
Sep 21, 2017 1.700 1.894 1.670 1.699 3,600 +0.01(+0.35%)
Sep 20, 2017 1.630 1.693 1.630 1.693 6,984 +0.04(+2.64%)
Sep 19, 2017 1.742 1.742 1.634 1.650 99,458 -0.07(-4.05%)
Sep 18, 2017 1.751 1.759 1.697 1.720 6,500 -0.03(-1.93%)
Sep 15, 2017 1.800 1.810 1.750 1.753 4,150 -0.13(-6.73%)
Sep 14, 2017 1.809 1.880 1.809 1.880 1,545 -0.10(-5.05%)
Sep 13, 2017 1.980 1.980 1.980 1.980 1,000 +0.00(+0.08%)
Sep 12, 2017 1.850 1.978 1.850 1.978 1,054 +0.18(+9.72%)
Sep 11, 2017 1.826 1.860 1.803 1.803 4,452 -0.02(-0.91%)
Sep 08, 2017 1.819 1.860 1.800 1.820 5,622 +0.07(+3.85%)
Sep 07, 2017 1.757 1.870 1.724 1.752 2,951 -0.02(-0.99%)
Sep 06, 2017 1.683 1.820 1.683 1.770 12,150 +0.15(+9.54%)
Sep 05, 2017 1.540 1.616 1.540 1.616 32,736 +0.08(+5.47%)
Sep 01, 2017 1.540 1.560 1.440 1.532 48,833 -0.02(-1.16%)
Aug 31, 2017 1.532 1.550 1.531 1.550 5,506 +0.01(+0.64%)
Aug 30, 2017 1.600 1.626 1.532 1.540 25,300 -0.09(-5.76%)
Aug 29, 2017 1.734 1.734 1.630 1.634 18,489 -0.12(-6.61%)
Aug 28, 2017 1.840 1.840 1.750 1.750 1,858 +0.00(+0.00%)
Aug 25, 2017 1.850 1.850 1.750 1.750 7,000 -0.05(-2.78%)
Aug 24, 2017 1.824 1.824 1.800 1.800 4,905 -0.08(-4.26%)
Aug 23, 2017 1.809 1.880 1.809 1.880 2,570 +0.08(+4.41%)
Aug 22, 2017 1.801 1.801 1.801 1.801 758 +0.00(+0.03%)
Aug 21, 2017 1.646 1.873 1.646 1.800 19,812 -0.03(-1.75%)
Aug 18, 2017 1.698 1.847 1.690 1.832 8,275 -0.01(-0.28%)
Aug 17, 2017 1.832 1.852 1.713 1.837 20,142 +0.01(+0.40%)
Aug 16, 2017 1.891 1.891 1.830 1.830 1,480 -0.06(-3.27%)
Aug 15, 2017 2.000 2.002 1.870 1.892 11,400 -0.11(-5.42%)
Aug 14, 2017 2.132 2.147 1.995 2.000 3,964 -0.19(-8.66%)
Aug 11, 2017 2.140 2.310 2.134 2.190 19,924 +0.02(+0.74%)
Aug 09, 2017 2.174 2.174 2.174 90 -0.05(-2.12%)
Aug 08, 2017 2.193 2.221 2.184 2.221 10,200 +0.07(+3.30%)
Aug 07, 2017 2.150 2.150 2.150 2.150 7,550 -0.12(-5.41%)
Aug 04, 2017 2.188 2.275 2.188 2.273 4,500 -0.04(-1.94%)
Aug 03, 2017 2.252 2.318 2.200 2.318 7,100 +0.12(+5.36%)
Aug 02, 2017 2.260 2.260 2.200 2.200 6,500 -0.06(-2.65%)
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%)
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.