Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Oct 30, 2020 0.0332 0.0332 0.0332 0 +0.00(+0.61%)
Oct 26, 2020 0.0330 0.0330 0.0330 0 -0.02(-40.54%)
Oct 22, 2020 0.0555 0.0555 0.0555 0 +0.01(+35.04%)
Oct 21, 2020 0.0411 0.0411 0.0411 0.0411 850 -0.01(-25.95%)
Oct 19, 2020 0.0555 0.0555 0.0555 0 +0.02(+38.75%)
Oct 13, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 12, 2020 0.0331 0.0420 0.0331 0.0400 11,444 -0.01(-23.95%)
Oct 09, 2020 0.0592 0.0720 0.0526 0.0526 1,900 +0.02(+58.91%)
Oct 06, 2020 0.0331 0.0331 0.0331 0 -0.03(-43.52%)
Oct 02, 2020 0.0586 0.0586 0.0586 0 -0.01(-11.21%)
Oct 01, 2020 0.0489 0.0660 0.0489 0.0660 41,000 +0.03(+100.00%)
Sep 30, 2020 0.0330 0.0330 0.0330 0.0330 3,949 -0.00(-0.30%)
Sep 28, 2020 0.0331 0.0331 0.0331 0 +0.00(+9.60%)
Sep 25, 2020 0.0699 0.0700 0.0302 0.0302 14,500 +0.00(+0.00%)
Sep 24, 2020 0.0302 0.0302 0.0302 0.0302 1,300 +0.00(+0.33%)
Sep 23, 2020 0.0700 0.0700 0.0301 0.0301 24,000 -0.03(-47.65%)
Sep 22, 2020 0.0575 0.0575 0.0575 2 +0.00(+0.00%)
Sep 21, 2020 0.0500 0.0575 0.0301 0.0575 13,662 +0.03(+91.03%)
Sep 18, 2020 0.0302 0.0302 0.0301 0.0301 11,000 -0.02(-39.80%)
Sep 16, 2020 0.0500 0.0500 0.0500 0 -0.02(-28.57%)
Sep 15, 2020 0.0700 0.0700 0.0700 0.0700 100 +0.00(+0.14%)
Sep 11, 2020 0.0699 0.0699 0.0699 0 -0.00(-0.14%)
Sep 09, 2020 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Sep 04, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 03, 2020 0.0599 0.0600 0.0599 0.0600 65,981 +0.02(+50.00%)
Sep 02, 2020 0.0200 0.0400 0.0200 0.0400 3,000 +0.00(+0.00%)
Sep 01, 2020 0.0599 0.0599 0.0400 0.0400 5,275 +0.00(+0.00%)
Aug 31, 2020 0.0400 0.0400 0.0400 0.0400 190 +0.00(+0.00%)
Aug 28, 2020 0.0400 0.0400 0.0400 0.0400 1,200 -0.01(-20.00%)
Aug 27, 2020 0.0500 0.0500 0.0500 0.0500 1,001 +0.01(+11.11%)
Aug 26, 2020 0.0500 0.0500 0.0450 0.0450 1,995 +0.01(+50.00%)
Aug 25, 2020 0.0440 0.0440 0.0200 0.0300 37,283 -0.01(-31.82%)
Aug 24, 2020 0.0570 0.0570 0.0440 0.0440 5,000 -0.00(-2.22%)
Aug 21, 2020 0.0440 0.0450 0.0440 0.0450 9,800 +0.00(+2.27%)
Aug 20, 2020 0.0700 0.0700 0.0440 0.0440 7,103 +0.00(+0.00%)
Aug 19, 2020 0.0400 0.0570 0.0400 0.0440 9,182 -0.03(-37.05%)
Aug 18, 2020 0.0699 0.0699 0.0699 0.0699 150 -0.00(-0.14%)
Aug 17, 2020 0.0700 0.0700 0.0700 0.0700 9,500 +0.01(+25.00%)
Aug 14, 2020 0.0699 0.0699 0.0500 0.0560 5,800 +0.02(+40.00%)
Aug 13, 2020 0.0400 0.0400 0.0400 0.0400 300 -0.01(-20.00%)
Aug 10, 2020 0.0500 0.0500 0.0500 0 -0.02(-28.57%)
Aug 07, 2020 0.0700 0.0700 0.0560 0.0700 6,100 +0.03(+75.00%)
Aug 06, 2020 0.0400 0.0400 0.0400 0.0400 2,500 -0.01(-27.27%)
Aug 05, 2020 0.0700 0.0700 0.0550 0.0550 15,500 +0.01(+37.50%)
Aug 04, 2020 0.0400 0.0400 0.0400 0.0400 21,000 -0.01(-20.00%)
Jul 31, 2020 0.0500 0.0500 0.0500 0 -0.00(-0.20%)
Jul 28, 2020 0.0501 0.0501 0.0501 0 +0.01(+25.25%)
Jul 27, 2020 0.0700 0.0700 0.0400 0.0400 13,199 -0.01(-27.27%)
Jul 24, 2020 0.0550 0.0550 0.0550 0.0550 1,800 +0.01(+37.50%)
Jul 23, 2020 0.0400 0.0400 0.0400 0.0400 1,000 -0.01(-20.00%)
Jul 22, 2020 0.0500 0.0500 0.0500 0.0500 1,256 +0.00(+0.00%)
Jul 17, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 16, 2020 0.3200 0.3200 0.0400 0.0500 16,660 +0.01(+25.00%)
Jul 15, 2020 0.0400 0.0400 0.0400 0.0400 3,000 -0.03(-46.67%)
Jul 14, 2020 0.0790 0.0790 0.0750 0.0750 37,974 -0.01(-9.64%)
Jul 13, 2020 0.0640 0.0830 0.0600 0.0830 42,550 +0.04(+107.50%)
Jul 10, 2020 0.0300 0.0400 0.0300 0.0400 1,100 -0.01(-27.27%)
Jul 07, 2020 0.0550 0.0550 0.0550 0 +0.01(+22.22%)
Jul 06, 2020 0.0400 0.0450 0.0400 0.0450 51,000 +0.00(+12.50%)
Jul 02, 2020 0.0300 0.0400 0.0300 0.0400 1,100 -0.04(-47.58%)
Jun 30, 2020 0.0763 0.0763 0.0763 0 +0.01(+9.00%)
Jun 29, 2020 0.0393 0.0700 0.0393 0.0700 10,002 +0.01(+18.64%)
Jun 24, 2020 0.0590 0.0590 0.0590 0 -0.02(-28.05%)
Jun 23, 2020 0.0820 0.0820 0.0607 0.0820 5,500 +0.01(+17.14%)
Jun 22, 2020 0.0700 0.0700 0.0700 0.0700 1,000 -0.00(-5.15%)
Jun 18, 2020 0.0738 0.0738 0.0738 0 +0.01(+12.50%)
Jun 17, 2020 0.0656 0.0656 0.0656 0.0656 26,510 +0.00(+0.00%)
Jun 16, 2020 0.0656 0.0656 0.0656 0.0656 7,329 +0.00(+5.81%)
Jun 12, 2020 0.0620 0.0620 0.0620 0 -0.01(-8.01%)
Jun 10, 2020 0.0674 0.0674 0.0674 0 -0.00(-5.07%)
Jun 09, 2020 0.0710 0.0710 0.0710 1 +0.00(+0.00%)
Jun 08, 2020 0.0700 0.0710 0.0671 0.0710 12,590 -0.00(-2.34%)
Jun 05, 2020 0.0612 0.0727 0.0612 0.0727 32,200 +0.01(+18.02%)
Jun 04, 2020 0.0691 0.0691 0.0616 0.0616 50,134 -0.02(-23.95%)
Jun 03, 2020 0.0677 0.0810 0.0677 0.0810 900 +0.01(+20.00%)
Jun 01, 2020 0.0675 0.0675 0.0675 0 -0.00(-2.17%)
May 29, 2020 0.0690 0.0690 0.0690 0.0690 200 -0.00(-3.77%)
May 27, 2020 0.0717 0.0717 0.0717 0 +0.01(+12.91%)
May 26, 2020 0.0635 0.0635 0.0635 0.0635 100 +0.00(+1.93%)
May 20, 2020 0.0623 0.0623 0.0623 0 +0.00(+3.83%)
May 18, 2020 0.0600 0.0600 0.0600 0 -0.01(-12.92%)
May 14, 2020 0.0689 0.0689 0.0689 0 +0.00(+3.92%)
May 12, 2020 0.0663 0.0663 0.0663 0 +0.01(+11.24%)
May 08, 2020 0.0596 0.0596 0.0596 0 +0.00(+4.56%)
May 07, 2020 0.0600 0.0600 0.0570 0.0570 4,000 -0.01(-8.21%)
May 06, 2020 0.0621 0.0621 0.0621 0.0621 375 -0.01(-17.20%)
May 05, 2020 0.0750 0.0750 0.0750 0.0750 156 -0.00(-3.35%)
May 04, 2020 0.0665 0.0779 0.0665 0.0776 5,800 +0.01(+22.59%)
Apr 30, 2020 0.0633 0.0633 0.0633 0 +0.00(+0.48%)
Apr 28, 2020 0.0630 0.0630 0.0630 0 -0.01(-16.89%)
Apr 27, 2020 0.0758 0.0758 0.0758 90 +0.00(+0.00%)
Apr 24, 2020 0.0676 0.0758 0.0676 0.0758 12,300 -0.00(-1.30%)
Apr 23, 2020 0.0691 0.0768 0.0691 0.0768 1,639 +0.02(+28.00%)
Apr 22, 2020 0.0600 0.0600 0.0600 0.0600 42,000 +0.00(+0.00%)
Apr 21, 2020 0.0758 0.0758 0.0560 0.0600 31,950 -0.00(-4.76%)
Apr 20, 2020 0.0776 0.0776 0.0628 0.0630 106,760 -0.02(-20.15%)
Apr 17, 2020 0.0797 0.0797 0.0789 0.0789 1,500 +0.01(+19.55%)
Apr 16, 2020 0.0762 0.0762 0.0660 0.0660 9,550 -0.01(-13.39%)
Apr 15, 2020 0.0700 0.0762 0.0659 0.0762 80,000 +0.01(+9.96%)
Apr 14, 2020 0.0700 0.0700 0.0686 0.0693 30,000 -0.00(-1.70%)
Apr 13, 2020 0.0810 0.0810 0.0700 0.0705 62,900 -0.01(-11.54%)
Apr 09, 2020 0.0710 0.0845 0.0702 0.0797 70,200 -0.02(-21.09%)
Apr 08, 2020 0.1010 0.1010 0.1010 5 +0.00(+0.00%)
Apr 07, 2020 0.0978 0.1010 0.0955 0.1010 1,257 +0.03(+38.74%)
Apr 06, 2020 0.0840 0.0840 0.0728 0.0728 57,450 +0.00(+0.00%)
Apr 03, 2020 0.0957 0.0977 0.0728 0.0728 6,900 -0.02(-21.72%)
Apr 02, 2020 0.0930 0.0930 0.0930 0.0930 200 +0.00(+1.64%)
Apr 01, 2020 0.1095 0.1095 0.0910 0.0915 8,755 -0.01(-12.86%)
Mar 31, 2020 0.1050 0.1050 0.1050 1 +0.00(+0.00%)
Mar 30, 2020 0.1010 0.1050 0.1010 0.1050 44,400 +0.02(+28.52%)
Mar 27, 2020 0.0817 0.0817 0.0817 0.0817 100 +0.00(+2.25%)
Mar 26, 2020 0.0745 0.0799 0.0666 0.0799 20,275 -0.00(-5.44%)
Mar 25, 2020 0.0830 0.0845 0.0760 0.0845 25,000 -0.02(-15.50%)
Mar 24, 2020 0.0711 0.1000 0.0711 0.1000 14,800 +0.03(+42.05%)
Mar 23, 2020 0.0704 0.0704 0.0704 0.0704 300 +0.01(+17.33%)
Mar 20, 2020 0.0680 0.0680 0.0600 0.0600 1,000 -0.01(-9.91%)
Mar 19, 2020 0.0628 0.0666 0.0543 0.0666 38,400 -0.01(-16.75%)
Mar 18, 2020 0.0800 0.0800 0.0800 0.0800 1,250 +0.00(+0.00%)
Mar 17, 2020 0.0749 0.0800 0.0608 0.0800 54,856 -0.02(-18.53%)
Mar 16, 2020 0.1100 0.1100 0.0982 0.0982 2,270 +0.01(+7.44%)
Mar 13, 2020 0.0914 0.0914 0.0914 60 +0.00(+0.00%)
Mar 12, 2020 0.0914 0.0977 0.0914 0.0914 10,275 -0.03(-21.61%)
Mar 10, 2020 0.1166 0.1166 0.1166 0 +0.04(+43.95%)
Mar 09, 2020 0.0969 0.0969 0.0700 0.0810 40,600 -0.03(-26.36%)
Mar 06, 2020 0.1360 0.1366 0.1100 0.1100 56,700 -0.03(-21.43%)
Mar 05, 2020 0.1600 0.1743 0.1400 0.1400 90,145 -0.03(-19.08%)
Mar 04, 2020 0.1375 0.1730 0.1270 0.1730 76,950 +0.05(+37.52%)
Mar 03, 2020 0.1300 0.1300 0.1200 0.1258 54,400 -0.00(-0.40%)
Mar 02, 2020 0.0840 0.1500 0.0840 0.1263 62,233 +0.04(+45.67%)
Feb 28, 2020 0.0867 0.0964 0.0867 0.0867 1,300 +0.00(+0.00%)
Feb 27, 2020 0.0867 0.0900 0.0867 0.0867 1,100 -0.00(-3.67%)
Feb 26, 2020 0.0900 0.0900 0.0900 0.0900 1,001 -0.02(-15.09%)
Feb 25, 2020 0.1173 0.1173 0.0853 0.1060 13,446 +0.01(+10.30%)
Feb 21, 2020 0.0961 0.0961 0.0961 0 -0.01(-10.27%)
Feb 20, 2020 0.1020 0.1100 0.0896 0.1071 37,130 +0.01(+6.99%)
Feb 19, 2020 0.1000 0.1100 0.0983 0.1001 24,355 +0.01(+7.17%)
Feb 18, 2020 0.0887 0.0934 0.0840 0.0934 25,058 +0.01(+15.31%)
Feb 14, 2020 0.0700 0.0810 0.0700 0.0810 12,100 +0.01(+19.47%)
Feb 12, 2020 0.0678 0.0678 0.0678 0 -0.00(-5.83%)
Feb 10, 2020 0.0720 0.0720 0.0720 0 +0.01(+17.46%)
Feb 07, 2020 0.0514 0.0613 0.0490 0.0613 43,100 -0.01(-15.10%)
Feb 05, 2020 0.0722 0.0722 0.0722 0 -0.00(-5.12%)
Feb 04, 2020 0.0761 0.0761 0.0761 0.0761 6,000 -0.00(-1.81%)
Feb 03, 2020 0.0775 0.0775 0.0775 0.0775 2,000 +0.01(+10.71%)
Jan 30, 2020 0.0700 0.0700 0.0700 0 -0.00(-6.17%)
Jan 29, 2020 0.0700 0.0769 0.0700 0.0746 10,644 -0.01(-6.75%)
Jan 27, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 24, 2020 0.0771 0.0870 0.0771 0.0800 48,000 +0.02(+23.27%)
Jan 23, 2020 0.0649 0.0649 0.0649 0.0649 200 -0.00(-5.81%)
Jan 22, 2020 0.0689 0.0689 0.0689 0.0689 200 +0.00(+6.00%)
Jan 21, 2020 0.0640 0.0654 0.0620 0.0650 12,540 -0.01(-13.33%)
Jan 17, 2020 0.0690 0.0775 0.0611 0.0750 6,800 +0.01(+10.62%)
Jan 15, 2020 0.0678 0.0678 0.0678 0 +0.01(+14.53%)
Jan 14, 2020 0.0645 0.0645 0.0592 0.0592 2,700 -0.01(-12.81%)
Jan 13, 2020 0.0637 0.0702 0.0578 0.0679 7,105 +0.00(+4.46%)
Jan 10, 2020 0.0650 0.0650 0.0650 0.0650 4,500 -0.00(-2.69%)
Jan 09, 2020 0.0658 0.0668 0.0658 0.0668 8,063 +0.00(+5.53%)
Jan 08, 2020 0.0693 0.0706 0.0633 0.0633 25,613 -0.01(-9.57%)
Jan 07, 2020 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Jan 06, 2020 0.0700 0.0700 0.0700 0.0700 33,550 -0.01(-8.62%)
Jan 03, 2020 0.0766 0.0766 0.0766 0.0766 2,500 -0.01(-8.81%)
Jan 02, 2020 0.0840 0.0840 0.0840 0.0840 154 +0.01(+14.91%)
Dec 31, 2019 0.0725 0.0784 0.0679 0.0731 48,000 -0.01(-8.05%)
Dec 30, 2019 0.0773 0.0810 0.0735 0.0795 24,425 -0.01(-11.17%)
Dec 27, 2019 0.0725 0.0895 0.0725 0.0895 1,300 +0.02(+23.45%)
Dec 26, 2019 0.0725 0.0725 0.0725 0.0725 2,067 +0.00(+0.42%)
Dec 24, 2019 0.0720 0.0722 0.0720 0.0722 3,100 -0.01(-6.84%)
Dec 23, 2019 0.0850 0.0850 0.0710 0.0775 19,550 -0.00(-5.60%)
Dec 20, 2019 0.0836 0.0836 0.0691 0.0821 52,600 +0.00(+5.12%)
Dec 19, 2019 0.0781 0.0781 0.0781 13,581 +0.00(+0.00%)
Dec 18, 2019 0.0910 0.0910 0.0781 0.0781 1,140 -0.00(-4.87%)
Dec 17, 2019 0.0750 0.0980 0.0750 0.0821 98,000 +0.01(+16.62%)
Dec 16, 2019 0.0608 0.0704 0.0608 0.0704 65,956 +0.01(+11.75%)
Dec 13, 2019 0.0628 0.0630 0.0628 0.0630 8,700 -0.01(-10.00%)
Dec 12, 2019 0.0700 0.0700 0.0700 3 +0.00(+0.00%)
Dec 11, 2019 0.0780 0.0780 0.0700 0.0700 7,000 -0.01(-7.89%)
Dec 10, 2019 0.0610 0.0760 0.0610 0.0760 15,250 +0.01(+16.03%)
Dec 09, 2019 0.0780 0.0780 0.0655 0.0655 10,000 -0.01(-10.15%)
Dec 06, 2019 0.0692 0.0730 0.0640 0.0729 16,400 +0.01(+9.62%)
Dec 05, 2019 0.0724 0.0840 0.0640 0.0665 31,460 -0.01(-13.64%)
Dec 04, 2019 0.0776 0.0776 0.0730 0.0770 28,130 -0.01(-8.33%)
Dec 03, 2019 0.0829 0.0879 0.0702 0.0840 42,825 -0.01(-14.46%)
Dec 02, 2019 0.1079 0.1079 0.0860 0.0982 44,851 -0.01(-10.73%)
Nov 29, 2019 0.1070 0.1100 0.1070 0.1100 2,100 +0.00(+1.29%)
Nov 27, 2019 0.1100 0.1100 0.1086 0.1086 20,000 +0.01(+6.47%)
Nov 26, 2019 0.1020 0.1020 0.1020 0.1020 3,050 -0.00(-0.97%)
Nov 25, 2019 0.1147 0.1150 0.1030 0.1030 9,838 -0.02(-16.53%)
Nov 22, 2019 0.1269 0.1269 0.1217 0.1234 12,500 +0.00(+2.75%)
Nov 21, 2019 0.1200 0.1201 0.1200 0.1201 600 +0.00(+0.08%)
Nov 20, 2019 0.1177 0.1225 0.1177 0.1200 13,750 -0.01(-5.88%)
Nov 19, 2019 0.1259 0.1275 0.1200 0.1275 26,000 +0.00(+3.07%)
Nov 18, 2019 0.1195 0.1290 0.1195 0.1237 7,603 +0.00(+0.65%)
Nov 15, 2019 0.1230 0.1230 0.1204 0.1229 17,200 +0.01(+6.78%)
Nov 14, 2019 0.1119 0.1151 0.1078 0.1151 15,500 +0.00(+3.04%)
Nov 13, 2019 0.1176 0.1176 0.1117 0.1117 8,935 -0.02(-14.08%)
Nov 12, 2019 0.1300 0.1300 0.1176 0.1300 29,006 +0.00(+3.75%)
Nov 11, 2019 0.1236 0.1253 0.1236 0.1253 10,000 +0.01(+6.55%)
Nov 08, 2019 0.1176 0.1176 0.1176 0.1176 1,300 -0.00(-2.24%)
Nov 07, 2019 0.1200 0.1203 0.1200 0.1203 1,950 -0.00(-1.88%)
Nov 06, 2019 0.1226 0.1226 0.1226 0.1226 2,000 -0.00(-1.61%)
Nov 05, 2019 0.1191 0.1246 0.1191 0.1246 48,699 -0.01(-10.23%)
Nov 04, 2019 0.1388 0.1388 0.1388 0.1388 700 +0.00(+1.39%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.