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

Akso Health Group - American Depositary Shares (NQ: AHG )

1.180 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 28, 2024 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 31, 2022 0.5600 0.5600 0.3299 0.5200 165,104 -0.04(-7.14%)
Oct 28, 2022 0.5400 0.5610 0.5005 0.5600 11,003 +0.01(+1.82%)
Oct 27, 2022 0.6025 0.6117 0.5500 0.5500 12,124 -0.04(-7.27%)
Oct 26, 2022 0.5500 0.5931 0.5500 0.5931 20,964 +0.02(+4.05%)
Oct 25, 2022 0.5600 0.6030 0.5600 0.5700 6,677 -0.04(-6.17%)
Oct 24, 2022 0.5348 0.6200 0.5348 0.6075 13,935 -0.03(-5.08%)
Oct 21, 2022 0.5500 0.6447 0.5500 0.6400 3,468 +0.02(+3.26%)
Oct 20, 2022 0.6162 0.6199 0.6125 0.6198 1,862 +0.02(+3.30%)
Oct 19, 2022 0.6399 0.6399 0.5500 0.6000 14,206 -0.03(-4.76%)
Oct 18, 2022 0.7300 0.7300 0.5563 0.6300 56,623 -0.06(-9.09%)
Oct 17, 2022 0.7476 0.7476 0.6930 0.6930 2,086 +0.01(+1.76%)
Oct 14, 2022 0.7999 0.7999 0.6810 0.6810 10,760 -0.12(-14.85%)
Oct 13, 2022 0.6800 0.7999 0.6768 0.7998 25,984 +0.11(+15.91%)
Oct 12, 2022 0.8100 0.8101 0.5900 0.6900 70,838 -0.12(-14.30%)
Oct 11, 2022 0.6981 0.8061 0.6981 0.8051 2,325 -0.04(-5.28%)
Oct 10, 2022 0.8510 0.8510 0.8100 0.8500 1,491 -0.02(-2.30%)
Oct 07, 2022 0.9099 0.9099 0.7165 0.8700 9,160 -0.02(-2.25%)
Oct 06, 2022 0.8300 0.9100 0.8000 0.8900 51,034 -0.04(-4.30%)
Oct 05, 2022 0.8000 0.9300 0.8000 0.9300 4,220 +0.08(+9.41%)
Oct 04, 2022 0.7900 0.9000 0.7500 0.8500 17,647 -0.01(-1.62%)
Oct 03, 2022 0.9100 0.9075 0.8463 0.8640 1,965 -0.04(-4.79%)
Sep 30, 2022 0.7800 0.9175 0.7704 0.9075 4,356 +0.11(+13.44%)
Sep 29, 2022 0.9000 0.9000 0.8000 0.8000 7,765 -0.05(-5.88%)
Sep 28, 2022 0.8000 0.9393 0.8005 0.8500 23,742 +0.04(+4.96%)
Sep 27, 2022 0.8100 0.8100 0.7439 0.8098 25,305 +0.01(+1.22%)
Sep 26, 2022 0.8100 0.9200 0.8000 0.8000 17,851 -0.08(-9.44%)
Sep 23, 2022 0.9289 0.9299 0.8000 0.8834 8,313 -0.05(-5.01%)
Sep 22, 2022 0.8800 0.9898 0.8800 0.9300 12,273 -0.04(-4.28%)
Sep 21, 2022 0.9500 0.9868 0.9100 0.9716 17,813 -0.00(-0.46%)
Sep 20, 2022 0.9500 0.9800 0.9500 0.9761 4,186 -0.02(-2.39%)
Sep 19, 2022 0.9500 1.000 0.9500 1.000 982 +0.00(+0.00%)
Sep 16, 2022 1.000 1.000 1.000 1.000 828 +0.05(+5.26%)
Sep 15, 2022 0.9500 0.9806 0.9500 0.9500 6,430 -0.07(-6.86%)
Sep 14, 2022 0.9800 1.020 0.9800 1.020 5,338 +0.00(+0.00%)
Sep 13, 2022 0.9900 1.080 0.9500 1.020 13,689 +0.02(+2.01%)
Sep 12, 2022 0.9419 1.010 0.9100 0.9999 9,188 +0.04(+4.06%)
Sep 09, 2022 0.9601 1.000 0.9202 0.9609 1,615 +0.05(+5.05%)
Sep 08, 2022 0.9400 0.9500 0.8800 0.9147 36,870 -0.06(-5.69%)
Sep 07, 2022 0.9501 0.9994 0.9400 0.9699 7,111 -0.01(-1.05%)
Sep 06, 2022 1.010 1.010 0.9500 0.9802 5,796 -0.03(-2.95%)
Sep 02, 2022 1.000 1.050 0.9700 1.010 10,651 +0.02(+2.00%)
Sep 01, 2022 1.050 1.050 0.9502 0.9902 7,920 -0.06(-5.70%)
Aug 31, 2022 1.050 1.080 1.040 1.050 20,442 +0.01(+0.96%)
Aug 30, 2022 1.090 1.085 1.020 1.040 6,692 -0.02(-1.89%)
Aug 29, 2022 1.040 1.070 1.040 1.060 32,551 +0.00(+0.00%)
Aug 26, 2022 1.150 1.233 1.040 1.060 73,782 -0.16(-13.11%)
Aug 25, 2022 1.300 1.300 1.150 1.220 36,329 +0.08(+7.02%)
Aug 24, 2022 1.120 1.160 1.066 1.140 21,071 -0.04(-3.39%)
Aug 23, 2022 1.140 1.195 1.100 1.180 6,146 +0.03(+2.61%)
Aug 22, 2022 1.220 1.220 1.150 1.150 2,468 +0.00(+0.00%)
Aug 19, 2022 1.129 1.150 1.104 1.150 9,799 +0.01(+0.88%)
Aug 18, 2022 1.170 1.180 1.120 1.140 9,391 -0.03(-2.56%)
Aug 17, 2022 1.170 1.216 1.161 1.170 7,369 -0.08(-6.40%)
Aug 16, 2022 1.200 1.250 1.160 1.250 11,960 +0.03(+2.88%)
Aug 15, 2022 1.340 1.340 1.200 1.215 20,926 -0.07(-5.81%)
Aug 12, 2022 1.220 1.380 1.120 1.290 94,589 -0.08(-5.84%)
Aug 11, 2022 1.300 1.448 1.300 1.370 49,060 +0.02(+1.48%)
Aug 10, 2022 1.320 1.430 1.230 1.350 61,308 -0.08(-5.59%)
Aug 09, 2022 1.330 1.430 1.300 1.430 26,759 -0.01(-0.69%)
Aug 08, 2022 1.360 1.470 1.350 1.440 44,010 +0.00(+0.00%)
Aug 05, 2022 1.180 1.460 1.170 1.440 248,535 +0.18(+14.29%)
Aug 04, 2022 1.350 1.350 1.180 1.260 72,527 -0.04(-3.08%)
Aug 03, 2022 1.040 1.340 1.010 1.300 528,802 +0.42(+47.73%)
Aug 02, 2022 0.8900 0.9461 0.8700 0.8800 19,463 -0.01(-1.12%)
Aug 01, 2022 0.9900 0.9900 0.8800 0.8900 14,885 +0.00(+0.00%)
Jul 29, 2022 0.9702 1.058 0.8900 0.8900 29,268 -0.16(-15.24%)
Jul 28, 2022 0.9500 1.050 0.9500 1.050 11,609 +0.07(+7.14%)
Jul 27, 2022 1.010 1.040 0.9600 0.9800 29,127 -0.10(-9.26%)
Jul 26, 2022 1.010 1.080 0.9700 1.080 13,125 +0.03(+2.86%)
Jul 25, 2022 1.010 1.125 1.010 1.050 29,060 +0.04(+3.51%)
Jul 22, 2022 1.095 1.095 1.000 1.014 6,740 -0.10(-9.02%)
Jul 21, 2022 1.000 1.198 1.000 1.115 67,145 +0.09(+9.31%)
Jul 20, 2022 1.000 1.060 1.000 1.020 3,277 -0.03(-2.86%)
Jul 19, 2022 1.020 1.090 0.9500 1.050 28,548 +0.02(+1.94%)
Jul 18, 2022 0.9800 1.060 0.9800 1.030 3,719 -0.02(-2.37%)
Jul 15, 2022 0.9801 1.100 0.9801 1.055 6,102 +0.03(+3.43%)
Jul 14, 2022 1.020 1.077 1.020 1.020 8,232 +0.00(+0.00%)
Jul 13, 2022 1.020 1.040 1.020 1.020 1,820 -0.01(-0.97%)
Jul 12, 2022 0.9800 1.090 0.9800 1.030 7,899 +0.01(+0.98%)
Jul 11, 2022 1.030 1.090 1.020 1.020 2,518 -0.01(-0.97%)
Jul 08, 2022 1.025 1.090 0.9800 1.030 18,902 -0.04(-3.74%)
Jul 07, 2022 1.020 1.100 0.9401 1.070 5,866 +0.05(+4.90%)
Jul 06, 2022 0.9300 1.100 0.9300 1.020 5,592 -0.07(-6.42%)
Jul 05, 2022 1.000 1.250 0.9000 1.090 21,994 +0.00(+0.00%)
Jul 01, 2022 1.000 1.090 1.000 1.090 8,962 +0.07(+6.86%)
Jun 30, 2022 1.000 1.050 0.9562 1.020 23,071 -0.01(-0.97%)
Jun 29, 2022 1.110 1.180 1.030 1.030 6,244 -0.11(-9.65%)
Jun 28, 2022 1.110 1.140 1.110 1.140 1,640 +0.01(+0.88%)
Jun 27, 2022 1.110 1.150 1.110 1.130 3,969 +0.03(+2.73%)
Jun 24, 2022 1.103 1.205 1.100 1.100 11,697 +0.02(+1.80%)
Jun 23, 2022 1.100 1.190 1.081 1.081 16,603 +0.00(+0.05%)
Jun 22, 2022 1.040 1.110 1.040 1.080 1,683 -0.03(-2.27%)
Jun 21, 2022 1.160 1.170 1.090 1.105 6,429 -0.02(-2.20%)
Jun 17, 2022 1.060 1.340 1.000 1.130 51,886 +0.10(+9.71%)
Jun 16, 2022 1.040 1.070 1.020 1.030 13,775 -0.08(-6.80%)
Jun 15, 2022 1.070 1.150 1.070 1.105 3,891 +0.06(+6.25%)
Jun 14, 2022 1.215 1.215 1.040 1.040 21,243 -0.16(-13.32%)
Jun 13, 2022 1.320 1.320 1.150 1.200 25,497 -0.07(-5.51%)
Jun 10, 2022 1.240 1.380 1.180 1.270 34,835 -0.02(-1.55%)
Jun 09, 2022 1.250 1.390 1.220 1.290 77,657 +0.08(+6.61%)
Jun 08, 2022 1.000 1.290 1.000 1.210 57,547 +0.03(+2.54%)
Jun 07, 2022 1.210 1.210 1.123 1.180 5,489 -0.02(-1.67%)
Jun 06, 2022 1.140 1.230 1.056 1.200 32,833 +0.11(+10.09%)
Jun 03, 2022 1.123 1.123 1.034 1.090 2,036 +0.00(+0.00%)
Jun 02, 2022 0.9809 1.140 0.9809 1.090 7,417 -0.03(-2.68%)
Jun 01, 2022 1.160 1.160 1.030 1.120 9,542 +0.03(+2.83%)
May 31, 2022 1.090 1.090 0.9809 1.089 3,812 +0.02(+1.97%)
May 27, 2022 1.060 1.170 1.010 1.068 27,353 -0.01(-1.09%)
May 26, 2022 0.9001 1.080 0.9001 1.080 28,802 +0.08(+8.00%)
May 25, 2022 0.8100 1.080 0.8098 1.000 36,769 +0.19(+23.47%)
May 24, 2022 0.8600 0.8601 0.7500 0.8099 29,557 -0.05(-5.83%)
May 23, 2022 0.8800 0.9000 0.8600 0.8600 15,485 -0.03(-3.25%)
May 20, 2022 0.9000 0.9249 0.8781 0.8889 20,993 +0.01(+1.24%)
May 19, 2022 0.8900 0.9000 0.8700 0.8780 16,934 -0.03(-3.50%)
May 18, 2022 0.9000 0.9098 0.8899 0.9098 4,213 -0.04(-4.23%)
May 17, 2022 0.9200 0.9500 0.9000 0.9500 6,554 +0.03(+3.26%)
May 16, 2022 0.9000 0.9600 0.8700 0.9200 9,821 +0.00(+0.49%)
May 13, 2022 0.9100 0.9555 0.9100 0.9155 937 +0.03(+2.87%)
May 12, 2022 0.9003 0.9760 0.8900 0.8900 10,099 -0.03(-3.26%)
May 11, 2022 0.8300 0.9600 0.8300 0.9200 5,074 +0.02(+2.34%)
May 10, 2022 0.8535 0.9900 0.8535 0.8990 35,099 +0.02(+2.16%)
May 09, 2022 1.000 1.000 0.8600 0.8800 31,875 -0.09(-9.74%)
May 06, 2022 0.9000 1.000 0.8800 0.9750 78,807 +0.03(+2.74%)
May 05, 2022 0.9200 0.9499 0.8800 0.9490 27,092 +0.07(+7.84%)
May 04, 2022 0.9399 0.9700 0.8800 0.8800 16,766 -0.05(-5.18%)
May 03, 2022 0.8400 1.000 0.8400 0.9281 43,007 +0.04(+4.27%)
May 02, 2022 0.9980 0.9980 0.8414 0.8901 32,395 -0.06(-6.35%)
Apr 29, 2022 1.000 1.090 0.9405 0.9505 23,751 +0.01(+0.58%)
Apr 28, 2022 1.010 1.010 0.8800 0.9450 72,378 +0.03(+3.85%)
Apr 27, 2022 0.9500 1.000 0.8800 0.9100 21,423 -0.06(-6.23%)
Apr 26, 2022 1.010 1.020 0.9700 0.9705 11,775 -0.04(-4.38%)
Apr 25, 2022 1.180 1.180 0.9300 1.015 38,407 -0.11(-10.18%)
Apr 22, 2022 1.250 1.290 1.060 1.130 112,037 -0.18(-13.74%)
Apr 21, 2022 1.260 1.420 1.250 1.310 67,926 +0.04(+3.15%)
Apr 20, 2022 1.310 1.350 1.270 1.270 20,955 -0.09(-6.62%)
Apr 19, 2022 1.340 1.400 1.300 1.360 20,737 +0.00(+0.00%)
Apr 18, 2022 1.360 1.450 1.310 1.360 33,737 -0.06(-4.23%)
Apr 14, 2022 1.600 1.600 1.370 1.420 16,434 +0.00(+0.00%)
Apr 13, 2022 1.530 1.530 1.420 1.420 18,649 -0.04(-2.74%)
Apr 12, 2022 1.550 1.600 1.430 1.460 74,299 -0.09(-5.81%)
Apr 11, 2022 1.710 1.740 1.510 1.550 65,385 -0.11(-6.63%)
Apr 08, 2022 1.690 1.770 1.600 1.660 38,760 -0.03(-1.78%)
Apr 07, 2022 1.800 1.800 1.640 1.690 55,372 +0.18(+11.92%)
Apr 06, 2022 1.600 1.730 1.510 1.510 48,822 -0.14(-8.48%)
Apr 05, 2022 1.590 1.680 1.582 1.650 38,141 +0.06(+3.77%)
Apr 04, 2022 1.590 1.670 1.540 1.590 129,525 -0.03(-1.85%)
Apr 01, 2022 1.850 1.850 1.620 1.620 54,314 -0.07(-4.14%)
Mar 31, 2022 1.750 1.770 1.665 1.690 22,569 -0.04(-2.31%)
Mar 30, 2022 1.660 1.780 1.660 1.730 13,056 -0.04(-2.26%)
Mar 29, 2022 1.760 1.840 1.750 1.770 20,892 +0.02(+1.14%)
Mar 28, 2022 1.710 1.780 1.700 1.750 51,566 +0.02(+1.16%)
Mar 25, 2022 1.750 1.820 1.730 1.730 22,528 -0.04(-2.26%)
Mar 24, 2022 1.830 1.830 1.750 1.770 51,596 -0.07(-3.80%)
Mar 23, 2022 1.735 2.090 1.710 1.840 606,704 +0.02(+1.10%)
Mar 22, 2022 1.770 1.880 1.720 1.820 80,115 +0.07(+4.00%)
Mar 21, 2022 1.990 1.990 1.650 1.750 260,838 -0.24(-12.06%)
Mar 18, 2022 1.600 2.340 1.530 1.990 1,198,345 +0.44(+28.39%)
Mar 17, 2022 1.580 1.670 1.530 1.550 67,291 +0.01(+0.65%)
Mar 16, 2022 1.500 1.640 1.400 1.540 215,285 +0.20(+14.93%)
Mar 15, 2022 1.250 1.450 1.250 1.340 74,092 +0.08(+6.35%)
Mar 14, 2022 1.310 1.390 1.250 1.260 59,705 -0.09(-6.67%)
Mar 11, 2022 1.350 1.430 1.330 1.350 55,999 -0.01(-0.74%)
Mar 10, 2022 1.460 1.530 1.360 1.360 145,963 -0.14(-9.33%)
Mar 09, 2022 1.430 1.640 1.340 1.500 164,802 +0.17(+12.78%)
Mar 08, 2022 1.450 1.483 1.310 1.330 154,475 -0.08(-5.67%)
Mar 07, 2022 1.370 1.470 1.360 1.410 190,659 +0.01(+0.71%)
Mar 04, 2022 1.410 1.470 1.400 1.400 58,344 -0.11(-7.28%)
Mar 03, 2022 1.410 1.610 1.410 1.510 160,335 +0.05(+3.42%)
Mar 02, 2022 1.480 1.480 1.430 1.460 46,306 +0.00(+0.00%)
Mar 01, 2022 1.400 1.510 1.400 1.460 36,807 +0.05(+3.55%)
Feb 28, 2022 1.360 1.550 1.360 1.410 31,027 -0.07(-4.73%)
Feb 25, 2022 1.300 1.480 1.360 1.480 28,605 +0.20(+15.62%)
Feb 24, 2022 1.390 1.400 1.260 1.280 78,822 -0.13(-9.22%)
Feb 23, 2022 1.500 1.560 1.410 1.410 65,552 -0.04(-2.76%)
Feb 22, 2022 1.460 1.550 1.450 1.450 36,166 -0.04(-2.68%)
Feb 18, 2022 1.490 0 -0.02(-1.32%)
Feb 17, 2022 1.500 1.576 1.470 1.510 54,680 +0.04(+2.72%)
Feb 16, 2022 1.650 1.804 1.410 1.470 182,061 -0.17(-10.37%)
Feb 15, 2022 1.730 1.790 1.600 1.640 67,499 +0.01(+0.61%)
Feb 14, 2022 1.830 1.830 1.610 1.630 69,327 -0.16(-8.94%)
Feb 11, 2022 1.820 1.850 1.740 1.790 24,929 -0.01(-0.56%)
Feb 10, 2022 1.810 1.889 1.796 1.800 21,994 -0.01(-0.55%)
Feb 09, 2022 1.750 1.840 1.720 1.810 24,385 +0.10(+5.85%)
Feb 08, 2022 1.870 1.870 1.710 1.710 37,698 -0.04(-2.29%)
Feb 07, 2022 1.820 1.890 1.750 1.750 27,516 -0.06(-3.31%)
Feb 04, 2022 1.900 1.940 1.800 1.810 92,682 -0.04(-2.16%)
Feb 03, 2022 1.850 1.880 1.850 74,672 +0.12(+6.94%)
Feb 02, 2022 1.810 1.810 1.700 1.730 66,420 -0.08(-4.42%)
Feb 01, 2022 1.710 1.900 1.620 1.810 51,550 +0.06(+3.43%)
Jan 31, 2022 1.520 1.845 1.520 1.750 126,808 +0.17(+10.76%)
Jan 28, 2022 1.460 1.600 1.440 1.580 91,576 +0.05(+3.27%)
Jan 27, 2022 1.500 1.550 1.450 1.530 47,801 +0.05(+3.38%)
Jan 26, 2022 1.651 1.659 1.480 1.480 76,195 -0.14(-8.64%)
Jan 25, 2022 1.350 1.694 1.350 1.620 296,635 +0.17(+11.72%)
Jan 24, 2022 1.390 1.500 1.330 1.450 93,796 +0.00(+0.00%)
Jan 21, 2022 1.500 1.590 1.380 1.450 121,625 -0.05(-3.33%)
Jan 20, 2022 1.470 1.560 1.370 1.500 123,268 +0.10(+7.14%)
Jan 19, 2022 1.460 1.550 1.388 1.400 74,016 -0.12(-7.89%)
Jan 18, 2022 1.410 1.530 1.410 1.520 55,399 +0.06(+4.11%)
Jan 14, 2022 1.460 0 -0.11(-7.01%)
Jan 13, 2022 1.640 1.650 1.570 1.570 45,032 -0.01(-0.63%)
Jan 12, 2022 1.740 1.740 1.580 1.580 101,627 -0.01(-0.63%)
Jan 11, 2022 1.600 1.690 1.590 1.590 83,089 -0.04(-2.45%)
Jan 10, 2022 1.520 1.736 1.495 1.630 143,172 +0.15(+10.14%)
Jan 07, 2022 1.620 1.660 1.480 1.480 89,029 -0.17(-10.30%)
Jan 06, 2022 1.621 1.690 1.540 1.650 77,076 +0.03(+1.85%)
Jan 05, 2022 1.750 1.820 1.620 1.620 58,375 -0.14(-7.95%)
Jan 04, 2022 1.700 1.789 1.700 1.760 24,861 +0.03(+1.73%)
Jan 03, 2022 1.760 1.820 1.680 1.730 191,853 +0.09(+5.49%)
Dec 31, 2021 1.860 1.870 1.640 1.640 289,095 -0.21(-11.35%)
Dec 30, 2021 1.950 2.070 1.850 1.850 208,130 -0.15(-7.50%)
Dec 29, 2021 2.150 2.150 1.920 2.000 132,999 +0.09(+4.71%)
Dec 28, 2021 2.010 2.130 1.910 1.910 170,410 -0.09(-4.50%)
Dec 27, 2021 2.210 2.210 2.000 2.000 163,334 -0.21(-9.50%)
Dec 23, 2021 2.115 2.290 2.089 2.210 192,581 +0.15(+7.28%)
Dec 22, 2021 2.110 2.190 2.040 2.060 67,658 -0.12(-5.50%)
Dec 21, 2021 1.900 2.190 1.900 2.180 105,429 +0.24(+12.37%)
Dec 20, 2021 2.020 2.100 1.940 1.940 92,801 -0.15(-7.18%)
Dec 17, 2021 1.980 2.200 1.910 2.090 150,252 +0.07(+3.47%)
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.