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 (%)
Sep 28, 2018 0.3892 0.4231 0.3791 0.4231 27,100 +0.04(+11.05%)
Sep 27, 2018 0.4107 0.4110 0.3800 0.3810 66,880 -0.03(-6.94%)
Sep 26, 2018 0.4345 0.4648 0.4094 0.4094 38,399 -0.03(-6.98%)
Sep 25, 2018 0.4700 0.4700 0.4401 0.4401 800 -0.02(-4.33%)
Sep 24, 2018 0.4249 0.4600 0.4249 0.4600 10,231 +0.04(+8.72%)
Sep 21, 2018 0.4312 0.4500 0.4158 0.4231 17,100 -0.02(-3.62%)
Sep 20, 2018 0.5098 0.5098 0.4120 0.4390 63,780 -0.07(-14.02%)
Sep 19, 2018 0.5422 0.5459 0.5106 0.5106 2,788 -0.03(-5.67%)
Sep 18, 2018 0.5380 0.5413 0.5062 0.5413 13,540 +0.03(+5.66%)
Sep 17, 2018 0.4900 0.5431 0.4900 0.5123 20,700 +0.03(+6.51%)
Sep 14, 2018 0.4897 0.5470 0.4370 0.4810 44,400 -0.03(-5.03%)
Sep 13, 2018 0.5061 0.5071 0.5061 0.5065 10,700 +0.00(+0.30%)
Sep 12, 2018 0.3847 0.5700 0.3847 0.5050 27,100 -0.06(-11.04%)
Sep 11, 2018 0.5634 0.5700 0.5362 0.5677 7,080 +0.01(+1.39%)
Sep 10, 2018 0.5514 0.5599 0.5364 0.5599 30,630 +0.02(+4.48%)
Sep 07, 2018 0.4581 0.5360 0.4581 0.5359 34,900 +0.08(+16.40%)
Sep 06, 2018 0.4192 0.4604 0.4192 0.4604 900 +0.03(+6.92%)
Sep 05, 2018 0.4130 0.4375 0.4100 0.4306 6,450 +0.03(+6.82%)
Sep 04, 2018 0.4140 0.4447 0.3663 0.4031 53,814 -0.01(-3.17%)
Aug 31, 2018 0.4163 0.4163 0.4163 0 +0.01(+1.98%)
Aug 30, 2018 0.3691 0.4082 0.3666 0.4082 2,208 +0.01(+2.05%)
Aug 29, 2018 0.3920 0.4044 0.3889 0.4000 13,361 +0.02(+4.44%)
Aug 28, 2018 0.3918 0.4216 0.3662 0.3830 26,430 -0.01(-3.45%)
Aug 27, 2018 0.3967 0.3967 0.3967 0.3967 100 -0.01(-2.03%)
Aug 24, 2018 0.4200 0.4200 0.4049 0.4049 1,100 -0.02(-3.60%)
Aug 23, 2018 0.4328 0.4328 0.4200 0.4200 5,000 -0.01(-1.87%)
Aug 22, 2018 0.4200 0.4280 0.4200 0.4280 5,400 +0.00(+1.09%)
Aug 21, 2018 0.4220 0.4234 0.4011 0.4234 1,200 -0.00(-0.59%)
Aug 20, 2018 0.4259 0.4259 0.4259 0.4259 100 +0.00(+0.24%)
Aug 17, 2018 0.4147 0.4249 0.4031 0.4249 15,000 +0.01(+3.63%)
Aug 16, 2018 0.4590 0.4600 0.3991 0.4100 43,300 -0.05(-10.66%)
Aug 15, 2018 0.4166 0.4589 0.3830 0.4589 15,200 +0.05(+12.48%)
Aug 14, 2018 0.4013 0.4080 0.3540 0.4080 68,100 +0.01(+2.00%)
Aug 13, 2018 0.4615 0.4800 0.3635 0.4000 34,983 -0.11(-21.09%)
Aug 10, 2018 0.4776 0.5075 0.4776 0.5069 28,800 -0.00(-0.76%)
Aug 09, 2018 0.4970 0.5113 0.4803 0.5108 17,710 +0.02(+3.82%)
Aug 08, 2018 0.3875 0.4920 0.3875 0.4920 41,100 +0.11(+29.47%)
Aug 07, 2018 0.3779 0.4155 0.3696 0.3800 52,000 -0.00(-0.26%)
Aug 06, 2018 0.3800 0.3810 0.3160 0.3810 1,100 +0.02(+4.38%)
Aug 03, 2018 0.3494 0.3650 0.3240 0.3650 11,200 +0.01(+1.42%)
Aug 01, 2018 0.3599 0.3599 0.3599 0 -0.01(-3.87%)
Jul 30, 2018 0.3744 0.3744 0.3744 0 -0.01(-3.43%)
Jul 26, 2018 0.3877 0.3877 0.3877 0 -0.01(-2.10%)
Jul 25, 2018 0.3802 0.3960 0.3802 0.3960 250 +0.02(+5.65%)
Jul 24, 2018 0.3870 0.4130 0.3784 0.3748 30,600 -0.05(-12.74%)
Jul 23, 2018 0.3873 0.4296 0.3873 0.4296 4,550 +0.05(+14.08%)
Jul 19, 2018 0.3765 0.3765 0.3765 0 -0.04(-9.05%)
Jul 18, 2018 0.3971 0.4140 0.3530 0.4140 59,083 -0.01(-2.34%)
Jul 16, 2018 0.4239 0.4239 0.4239 0 -0.04(-8.07%)
Jul 13, 2018 0.3997 0.4611 0.3929 0.4611 52,050 +0.06(+15.27%)
Jul 12, 2018 0.3999 0.4150 0.3822 0.4000 62,850 -0.01(-2.10%)
Jul 11, 2018 0.4393 0.4393 0.3774 0.4086 4,705 -0.04(-9.45%)
Jul 10, 2018 0.4538 0.4544 0.4512 0.4512 2,300 +0.03(+8.25%)
Jul 09, 2018 0.4596 0.4066 0.4168 6,950 -0.04(-9.31%)
Jul 06, 2018 0.4390 0.4800 0.4323 0.4596 2,150 -0.00(-0.42%)
Jul 05, 2018 0.4589 0.4960 0.4216 0.4616 35,485 -0.04(-7.69%)
Jul 03, 2018 0.5000 0.5000 0.5000 0 -0.05(-9.09%)
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.