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 (%)
Mar 31, 2021 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Mar 30, 2021 0.0400 0.0400 0.0350 0.0350 8,700 -0.02(-36.36%)
Mar 29, 2021 0.0550 0.0550 0.0550 0.0550 2,000 +0.02(+57.14%)
Mar 25, 2021 0.0350 0.0350 0.0350 0 -0.02(-36.36%)
Mar 24, 2021 0.0550 0.0550 0.0550 38 +0.00(+0.00%)
Mar 23, 2021 0.0575 0.0575 0.0550 0.0550 28,059 +0.00(+10.00%)
Mar 22, 2021 0.0400 0.0500 0.0400 0.0500 775 +0.01(+25.00%)
Mar 18, 2021 0.0400 0.0400 0.0400 0 -0.01(-27.27%)
Mar 17, 2021 0.0496 0.0550 0.0496 0.0550 1,000 +0.01(+37.50%)
Mar 16, 2021 0.0400 0.0400 0.0400 0.0400 6,020 +0.01(+33.33%)
Mar 15, 2021 0.0300 0.0300 0.0300 0.0300 525 +0.00(+0.00%)
Mar 12, 2021 0.0600 0.0600 0.0300 0.0300 4,100 +0.00(+0.00%)
Mar 11, 2021 0.0600 0.0600 0.0300 0.0300 15,000 -0.03(-50.00%)
Mar 10, 2021 0.0680 0.0680 0.0200 0.0600 69,301 +0.05(+368.75%)
Mar 09, 2021 0.0129 0.0400 0.0128 0.0128 19,206 -0.04(-74.40%)
Mar 08, 2021 0.0600 0.0600 0.0404 0.0500 33,253 +0.01(+25.00%)
Mar 05, 2021 0.0500 0.0589 0.0400 0.0400 43,600 +0.00(+0.00%)
Mar 04, 2021 0.0400 0.0400 0.0400 0.0400 12,625 +0.00(+0.00%)
Mar 03, 2021 0.0400 0.0400 0.0400 0.0400 1,500 -0.02(-33.33%)
Mar 02, 2021 0.0600 0.0600 0.0500 0.0600 23,301 +0.00(+0.00%)
Mar 01, 2021 0.0600 0.0698 0.0550 0.0600 30,500 +0.01(+21.21%)
Feb 26, 2021 0.0600 0.0600 0.0495 0.0495 14,100 -0.01(-9.67%)
Feb 25, 2021 0.0600 0.0600 0.0548 0.0548 31,110 +0.01(+10.71%)
Feb 24, 2021 0.0600 0.0600 0.0495 0.0495 176,668 +0.00(+0.00%)
Feb 23, 2021 0.0495 0.0600 0.0495 0.0495 16,700 +0.00(+0.00%)
Feb 22, 2021 0.0600 0.0698 0.0495 0.0495 29,353 -0.01(-16.81%)
Feb 19, 2021 0.0501 0.0595 0.0501 0.0595 5,200 +0.00(+8.58%)
Feb 18, 2021 0.0600 0.0600 0.0545 0.0548 52,739 -0.01(-8.67%)
Feb 17, 2021 0.0600 0.0600 0.0495 0.0600 56,600 +0.01(+21.21%)
Feb 16, 2021 0.0475 0.0495 0.0363 0.0495 323,704 +0.01(+16.47%)
Feb 12, 2021 0.0425 0.0425 0.0425 0.0425 56,800 +0.01(+41.67%)
Feb 11, 2021 0.0400 0.0400 0.0300 0.0300 5,350 -0.00(-9.09%)
Feb 10, 2021 0.0400 0.0400 0.0330 0.0330 6,230 -0.00(-6.25%)
Feb 09, 2021 0.0450 0.0450 0.0350 0.0352 31,318 +0.01(+35.38%)
Feb 08, 2021 0.0400 0.0450 0.0260 0.0260 94,404 -0.01(-25.71%)
Feb 05, 2021 0.0698 0.0698 0.0261 0.0350 14,300 -0.00(-12.50%)
Feb 04, 2021 0.0699 0.0699 0.0400 0.0400 18,520 +0.01(+53.85%)
Feb 03, 2021 0.0260 0.0698 0.0067 0.0260 263,892 +0.00(+0.39%)
Feb 02, 2021 0.0260 0.0260 0.0183 0.0259 15,557 +0.00(+0.00%)
Feb 01, 2021 0.0259 0.0259 0.0259 0.0259 9,900 -0.00(-3.72%)
Jan 29, 2021 0.0269 0.0269 0.0269 0.0269 4,000 +0.00(+0.00%)
Jan 28, 2021 0.0274 0.0274 0.0175 0.0269 19,951 +0.01(+58.24%)
Jan 27, 2021 0.0170 0.0170 0.0170 0.0170 5,670 -0.01(-27.97%)
Jan 26, 2021 0.0200 0.0236 0.0200 0.0236 200 -0.00(-13.87%)
Jan 25, 2021 0.0274 0.0274 0.0274 0.0274 1,057 +0.00(+0.00%)
Jan 21, 2021 0.0274 0.0274 0.0274 0 -0.00(-0.36%)
Jan 20, 2021 0.0160 0.0275 0.0055 0.0275 234,614 +0.01(+71.88%)
Jan 19, 2021 0.0280 0.0280 0.0160 0.0160 7,450 +0.00(+0.00%)
Jan 15, 2021 0.0278 0.0280 0.0160 0.0160 67,700 +0.00(+0.00%)
Jan 14, 2021 0.0160 0.0160 0.0160 0.0160 6,000 -0.01(-27.27%)
Jan 12, 2021 0.0220 0.0220 0.0220 0 +0.00(+0.00%)
Jan 11, 2021 0.0279 0.0279 0.0164 0.0220 63,173 +0.01(+46.67%)
Jan 08, 2021 0.0150 0.0150 0.0150 0.0150 200 -0.01(-46.24%)
Jan 07, 2021 0.0279 0.0279 0.0279 0.0279 5,000 +0.00(+12.05%)
Jan 05, 2021 0.0249 0.0249 0.0249 0 -0.00(-13.54%)
Jan 04, 2021 0.0288 0.0288 0.0220 0.0288 2,100 +0.01(+90.73%)
Dec 31, 2020 0.0151 0.0151 0.0151 8,900 -0.01(-32.89%)
Dec 30, 2020 0.0149 0.0299 0.0149 0.0225 8,900 +0.00(+2.27%)
Dec 29, 2020 0.0220 0.0220 0.0150 0.0220 144,397 +0.00(+0.00%)
Dec 28, 2020 0.0220 0.0220 0.0220 0.0220 18,933 +0.00(+0.00%)
Dec 23, 2020 0.0220 0.0220 0.0220 0 +0.00(+0.00%)
Dec 22, 2020 0.0260 0.0260 0.0220 0.0220 60,167 +0.00(+0.00%)
Dec 21, 2020 0.0220 0.0220 0.0220 0.0220 901 +0.00(+8.37%)
Dec 17, 2020 0.0203 0.0203 0.0203 0 -0.00(-0.98%)
Dec 16, 2020 0.0201 0.0226 0.0201 0.0205 27,755 +0.00(+1.49%)
Dec 15, 2020 0.0201 0.0251 0.0201 0.0202 53,444 -0.01(-22.31%)
Dec 14, 2020 0.0260 0.0260 0.0260 0.0260 65,300 +0.00(+1.96%)
Dec 10, 2020 0.0255 0.0255 0.0255 0 -0.00(-15.00%)
Dec 09, 2020 0.0300 0.0300 0.0300 56 +0.00(+0.00%)
Dec 08, 2020 0.0300 0.0300 0.0300 0.0300 15,013 -0.00(-13.79%)
Dec 07, 2020 0.0348 0.0348 0.0348 56 +0.00(+0.00%)
Dec 04, 2020 0.0275 0.0348 0.0275 0.0348 11,900 +0.00(+0.00%)
Dec 03, 2020 0.0348 0.0348 0.0348 0.0348 5,000 +0.00(+0.00%)
Dec 02, 2020 0.0200 0.0348 0.0200 0.0348 3,100 -0.00(-0.29%)
Dec 01, 2020 0.0349 0.0349 0.0349 0.0349 5,100 +0.00(+0.00%)
Nov 27, 2020 0.0349 0.0349 0.0349 0 +0.01(+66.19%)
Nov 24, 2020 0.0210 0.0210 0.0210 0 -0.01(-36.36%)
Nov 23, 2020 0.0400 0.0400 0.0330 0.0330 1,200 -0.01(-17.50%)
Nov 20, 2020 0.0330 0.0400 0.0330 0.0400 11,400 +0.01(+21.21%)
Nov 19, 2020 0.0330 0.0330 0.0330 0.0330 5,000 +0.00(+0.00%)
Nov 18, 2020 0.0330 0.0365 0.0330 0.0330 45,900 -0.00(-9.34%)
Nov 17, 2020 0.0331 0.0364 0.0331 0.0364 10,857 -0.00(-0.27%)
Nov 16, 2020 0.0330 0.0365 0.0330 0.0365 4,316 -0.00(-8.75%)
Nov 13, 2020 0.0400 0.0400 0.0400 0.0400 10,000 +0.01(+20.85%)
Nov 12, 2020 0.0330 0.0337 0.0330 0.0331 11,200 -0.00(-9.32%)
Nov 11, 2020 0.0365 0.0365 0.0365 0.0365 400 +0.00(+10.27%)
Nov 10, 2020 0.0400 0.0554 0.0331 0.0331 44,300 -0.01(-25.62%)
Nov 09, 2020 0.0445 0.0445 0.0445 0.0445 5,550 -0.01(-19.24%)
Nov 05, 2020 0.0551 0.0551 0.0551 0 +0.01(+32.77%)
Nov 03, 2020 0.0415 0.0415 0.0415 0 +0.01(+25.00%)
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%)
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.