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 (%)
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%)
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.