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 )

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 (%)
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%)
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.