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 29, 2017 2.411 2.450 2.376 2.376 8,593 -0.07(-3.02%)
Sep 28, 2017 2.484 2.491 2.450 2.450 3,050 +0.03(+1.24%)
Sep 27, 2017 2.435 2.435 2.339 2.420 1,425 -0.02(-0.81%)
Sep 26, 2017 2.148 2.600 2.148 2.440 20,921 +0.35(+16.52%)
Sep 25, 2017 1.906 2.172 1.906 2.094 7,239 +0.17(+9.02%)
Sep 22, 2017 1.750 1.926 1.699 1.921 6,145 +0.22(+13.02%)
Sep 21, 2017 1.700 1.894 1.670 1.699 3,600 +0.01(+0.35%)
Sep 20, 2017 1.630 1.693 1.630 1.693 6,984 +0.04(+2.64%)
Sep 19, 2017 1.742 1.742 1.634 1.650 99,458 -0.07(-4.05%)
Sep 18, 2017 1.751 1.759 1.697 1.720 6,500 -0.03(-1.93%)
Sep 15, 2017 1.800 1.810 1.750 1.753 4,150 -0.13(-6.73%)
Sep 14, 2017 1.809 1.880 1.809 1.880 1,545 -0.10(-5.05%)
Sep 13, 2017 1.980 1.980 1.980 1.980 1,000 +0.00(+0.08%)
Sep 12, 2017 1.850 1.978 1.850 1.978 1,054 +0.18(+9.72%)
Sep 11, 2017 1.826 1.860 1.803 1.803 4,452 -0.02(-0.91%)
Sep 08, 2017 1.819 1.860 1.800 1.820 5,622 +0.07(+3.85%)
Sep 07, 2017 1.757 1.870 1.724 1.752 2,951 -0.02(-0.99%)
Sep 06, 2017 1.683 1.820 1.683 1.770 12,150 +0.15(+9.54%)
Sep 05, 2017 1.540 1.616 1.540 1.616 32,736 +0.08(+5.47%)
Sep 01, 2017 1.540 1.560 1.440 1.532 48,833 -0.02(-1.16%)
Aug 31, 2017 1.532 1.550 1.531 1.550 5,506 +0.01(+0.64%)
Aug 30, 2017 1.600 1.626 1.532 1.540 25,300 -0.09(-5.76%)
Aug 29, 2017 1.734 1.734 1.630 1.634 18,489 -0.12(-6.61%)
Aug 28, 2017 1.840 1.840 1.750 1.750 1,858 +0.00(+0.00%)
Aug 25, 2017 1.850 1.850 1.750 1.750 7,000 -0.05(-2.78%)
Aug 24, 2017 1.824 1.824 1.800 1.800 4,905 -0.08(-4.26%)
Aug 23, 2017 1.809 1.880 1.809 1.880 2,570 +0.08(+4.41%)
Aug 22, 2017 1.801 1.801 1.801 1.801 758 +0.00(+0.03%)
Aug 21, 2017 1.646 1.873 1.646 1.800 19,812 -0.03(-1.75%)
Aug 18, 2017 1.698 1.847 1.690 1.832 8,275 -0.01(-0.28%)
Aug 17, 2017 1.832 1.852 1.713 1.837 20,142 +0.01(+0.40%)
Aug 16, 2017 1.891 1.891 1.830 1.830 1,480 -0.06(-3.27%)
Aug 15, 2017 2.000 2.002 1.870 1.892 11,400 -0.11(-5.42%)
Aug 14, 2017 2.132 2.147 1.995 2.000 3,964 -0.19(-8.66%)
Aug 11, 2017 2.140 2.310 2.134 2.190 19,924 +0.02(+0.74%)
Aug 09, 2017 2.174 2.174 2.174 90 -0.05(-2.12%)
Aug 08, 2017 2.193 2.221 2.184 2.221 10,200 +0.07(+3.30%)
Aug 07, 2017 2.150 2.150 2.150 2.150 7,550 -0.12(-5.41%)
Aug 04, 2017 2.188 2.275 2.188 2.273 4,500 -0.04(-1.94%)
Aug 03, 2017 2.252 2.318 2.200 2.318 7,100 +0.12(+5.36%)
Aug 02, 2017 2.260 2.260 2.200 2.200 6,500 -0.06(-2.65%)
Jul 31, 2017 2.260 2.260 2.260 20 -0.00(-0.09%)
Jul 28, 2017 2.420 2.420 2.205 2.262 20,130 -0.15(-6.17%)
Jul 27, 2017 2.411 2.411 2.411 2.411 150 +0.13(+5.58%)
Jul 26, 2017 2.353 2.355 2.283 2.283 5,028 -0.05(-1.96%)
Jul 25, 2017 2.350 2.350 2.193 2.329 7,434 -0.03(-1.41%)
Jul 24, 2017 2.328 2.362 2.169 2.362 18,090 -0.00(-0.02%)
Jul 21, 2017 2.390 2.390 2.253 2.363 7,300 +0.11(+5.02%)
Jul 20, 2017 2.390 2.390 2.250 2.250 5,378 -0.10(-4.26%)
Jul 19, 2017 2.388 2.390 2.350 2.350 8,419 -0.06(-2.49%)
Jul 18, 2017 2.350 2.427 2.343 2.410 7,850 +0.02(+0.68%)
Jul 17, 2017 2.385 2.430 2.260 2.394 12,541 +0.02(+1.00%)
Jul 14, 2017 2.253 2.462 2.253 2.370 5,261 +0.16(+7.41%)
Jul 13, 2017 2.166 2.206 2.166 2.206 8,200 +0.06(+2.62%)
Jul 12, 2017 2.009 2.159 1.994 2.150 6,070 +0.30(+15.98%)
Jul 11, 2017 2.252 2.304 1.853 1.854 17,579 -0.65(-25.91%)
Jul 07, 2017 2.502 2.502 2.502 0 +0.35(+16.31%)
Jul 06, 2017 2.280 2.280 2.005 2.151 20,160 -0.13(-5.76%)
Jul 05, 2017 2.340 2.340 2.090 2.283 6,600 -0.15(-6.07%)
Jul 03, 2017 2.210 2.430 2.190 2.430 541 +0.28(+12.81%)
Jun 30, 2017 2.260 2.270 2.154 2.154 2,030 -0.20(-8.32%)
Jun 29, 2017 2.350 2.388 2.290 2.349 4,514 +0.06(+2.69%)
Jun 28, 2017 2.288 2.288 2.288 2.288 2,000 -0.00(-0.09%)
Jun 27, 2017 2.300 2.300 2.276 2.290 3,247 -0.01(-0.59%)
Jun 26, 2017 2.355 2.430 2.304 2.304 2,407 -0.02(-0.70%)
Jun 23, 2017 2.407 2.407 2.320 2.320 3,711 -0.05(-2.24%)
Jun 22, 2017 2.301 2.373 2.301 2.373 439 +0.09(+3.73%)
Jun 21, 2017 2.302 2.302 2.280 2.288 1,610 +0.14(+6.70%)
Jun 20, 2017 2.269 2.335 2.144 2.144 13,000 -0.27(-11.01%)
Jun 19, 2017 2.300 2.409 2.219 2.409 6,655 -0.03(-1.27%)
Jun 16, 2017 2.463 2.489 2.250 2.440 10,050 -0.10(-3.97%)
Jun 15, 2017 2.470 2.550 2.398 2.541 9,042 +0.00(+0.17%)
Jun 14, 2017 2.418 2.539 2.354 2.537 8,182 +0.28(+12.20%)
Jun 13, 2017 2.350 2.764 2.261 2.261 38,065 -0.09(-3.77%)
Jun 12, 2017 1.925 2.350 1.925 2.350 7,238 +0.32(+15.59%)
Jun 09, 2017 1.870 2.033 1.730 2.033 13,915 +0.13(+7.01%)
Jun 08, 2017 1.932 2.111 1.900 1.900 5,268 -0.09(-4.70%)
Jun 07, 2017 2.054 2.111 1.994 1.994 12,342 -0.11(-5.06%)
Jun 06, 2017 1.980 2.150 1.980 2.100 41,021 -0.03(-1.22%)
Jun 05, 2017 1.441 2.126 1.434 2.126 14,800 +0.68(+46.62%)
Jun 02, 2017 1.483 1.483 1.450 1.450 7,200 -0.05(-3.33%)
Jun 01, 2017 1.655 1.655 1.500 1.500 5,749 +0.00(+0.00%)
May 31, 2017 1.664 1.781 1.500 1.500 14,000 -0.20(-11.99%)
May 30, 2017 1.760 1.760 1.700 1.704 4,457 -0.02(-0.91%)
May 26, 2017 1.899 1.899 1.700 1.720 7,400 -0.24(-12.24%)
May 25, 2017 1.869 1.960 1.738 1.960 13,600 +0.14(+7.66%)
May 24, 2017 1.854 1.854 1.821 1.821 793 -0.04(-2.24%)
May 23, 2017 2.121 2.121 1.862 1.862 1,550 -0.44(-19.03%)
May 22, 2017 2.190 2.300 2.190 2.300 4,600 +0.14(+6.66%)
May 19, 2017 2.156 2.156 2.156 2.156 2,000 -0.05(-2.43%)
May 18, 2017 2.140 2.210 2.140 2.210 6,000 +0.21(+10.50%)
May 17, 2017 2.199 2.244 2.000 2.000 3,316 -0.25(-11.08%)
May 16, 2017 2.248 2.294 2.243 2.249 4,000 -0.11(-4.54%)
May 12, 2017 2.356 2.356 2.356 50 +0.11(+4.72%)
May 11, 2017 2.487 2.487 2.250 2.250 11,350 -0.50(-18.18%)
May 10, 2017 2.750 2.750 2.750 2.750 361 +0.00(+0.00%)
May 09, 2017 2.860 2.860 2.750 2.750 3,130 +0.50(+22.22%)
May 08, 2017 2.250 2.250 2.238 2.250 7,421 +0.00(+0.00%)
May 05, 2017 2.313 2.313 2.250 2.250 1,200 +0.00(+0.00%)
May 04, 2017 2.503 2.503 2.250 2.250 4,127 -0.27(-10.69%)
May 03, 2017 2.520 2.520 2.500 2.519 5,700 -0.08(-3.08%)
May 02, 2017 2.601 2.610 2.599 2.599 781 -0.27(-9.36%)
May 01, 2017 2.868 2.868 2.868 2.868 102 -0.02(-0.76%)
Apr 28, 2017 2.890 2.890 2.890 2.890 450 -0.03(-1.03%)
Apr 26, 2017 2.920 2.920 2.920 0 +0.00(+0.00%)
Apr 25, 2017 2.928 2.942 2.920 2.920 1,100 -0.03(-1.02%)
Apr 24, 2017 2.678 2.955 2.395 2.950 14,700 +0.15(+5.51%)
Apr 21, 2017 2.830 2.854 2.796 2.796 3,200 +0.05(+1.71%)
Apr 20, 2017 2.800 2.800 2.749 2.749 789 -0.20(-6.85%)
Apr 19, 2017 2.883 2.951 2.883 2.951 1,900 -0.01(-0.44%)
Apr 18, 2017 2.966 2.966 2.964 2.964 734 +0.03(+1.07%)
Apr 13, 2017 2.933 2.933 2.933 100 +0.04(+1.23%)
Apr 12, 2017 2.897 2.897 2.897 2.897 500 -0.00(-0.09%)
Apr 11, 2017 2.900 2.900 2.896 2.900 14,700 +0.07(+2.46%)
Apr 10, 2017 2.830 2.830 2.830 2.830 100 +0.01(+0.19%)
Apr 07, 2017 2.823 2.825 2.823 2.825 233 -0.08(-2.60%)
Apr 06, 2017 2.940 2.940 2.836 2.900 3,837 -0.10(-3.33%)
Apr 05, 2017 3.000 3.000 3.000 3.000 2,107 +0.00(+0.00%)
Apr 04, 2017 2.900 3.000 2.900 3.000 1,500 +0.00(+0.00%)
Apr 03, 2017 3.000 3.000 3.000 3.000 2,500 +0.10(+3.45%)
Mar 31, 2017 2.900 2.900 2.900 2.900 434 -0.10(-3.23%)
Mar 30, 2017 3.000 3.000 2.994 2.997 1,700 -0.00(-0.08%)
Mar 29, 2017 2.999 2.999 2.999 2.999 160 -0.11(-3.66%)
Mar 28, 2017 3.113 3.113 3.113 3.113 166 +0.11(+3.59%)
Mar 27, 2017 2.886 3.005 2.886 3.005 224 +0.25(+9.27%)
Mar 22, 2017 2.750 2.750 2.750 0 -0.55(-16.71%)
Mar 16, 2017 3.302 3.302 3.302 98 -0.07(-2.17%)
Mar 15, 2017 3.375 3.375 3.375 3.375 580 +0.03(+0.84%)
Mar 14, 2017 3.180 3.347 3.125 3.347 1,786 +0.37(+12.29%)
Mar 13, 2017 2.981 2.981 2.981 2.981 608 -0.00(-0.04%)
Mar 10, 2017 2.982 2.982 2.982 2.982 950 -0.73(-19.63%)
Mar 09, 2017 3.711 3.711 3.711 3.711 500 -0.39(-9.59%)
Mar 02, 2017 4.104 4.104 4.104 0 +0.28(+7.27%)
Mar 01, 2017 3.754 3.829 3.754 3.826 2,800 -0.52(-12.04%)
Feb 22, 2017 4.350 4.350 4.350 10 -0.07(-1.53%)
Feb 21, 2017 4.349 4.418 4.341 4.418 2,500 -0.08(-1.75%)
Feb 15, 2017 4.496 4.496 4.496 0 +0.45(+11.13%)
Feb 14, 2017 4.046 4.046 4.046 4.046 1,318 -0.48(-10.54%)
Feb 13, 2017 4.504 4.522 4.446 4.522 900 +0.22(+5.21%)
Feb 09, 2017 4.298 4.298 4.298 0 -0.19(-4.15%)
Feb 07, 2017 4.484 4.484 4.484 0 -0.00(-0.10%)
Feb 06, 2017 4.489 4.489 4.489 4.489 300 -0.12(-2.65%)
Feb 03, 2017 4.574 4.611 4.507 4.611 4,022 -0.11(-2.36%)
Jan 31, 2017 4.723 4.723 4.723 0 -0.62(-11.60%)
Jan 30, 2017 6.501 3.322 5.342 6,187 +2.02(+60.81%)
Jan 27, 2017 3.322 3.322 3.322 3.322 210 +0.65(+24.10%)
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.