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 (%)
Oct 27, 2021 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Oct 26, 2021 0.0001 0.0001 0.0001 0.0001 320,000 -0.02(-99.50%)
Oct 20, 2021 0.0200 0.0200 0.0200 0 -0.08(-80.00%)
Oct 15, 2021 0.1000 0.1000 0.1000 0 +0.10(+99900.00%)
Oct 13, 2021 0.1500 0.1500 0.1500 0.0001 461 +0.00(+0.00%)
Oct 11, 2021 0.7500 0.7500 0.7500 0.0001 3,011 -0.03(-99.70%)
Oct 07, 2021 0.0330 0.0330 0.0330 1 +0.01(+62.56%)
Sep 27, 2021 0.0203 0.0203 0.0203 0 -0.00(-3.33%)
Sep 22, 2021 0.0210 0.0210 0.0210 0 -0.00(-9.87%)
Sep 21, 2021 0.0233 0.0233 0.0233 0.0233 138 -0.00(-8.98%)
Sep 17, 2021 0.0256 0.0256 0.0256 0 -0.01(-33.16%)
Sep 14, 2021 0.0383 0.0383 0.0383 0 +0.01(+36.79%)
Sep 07, 2021 0.0280 0.0280 0.0280 0 +0.00(+3.32%)
Sep 03, 2021 0.0850 0.0850 0.0271 0.0271 2,200 -0.06(-69.89%)
Sep 02, 2021 0.0900 0.0900 0.0900 0.0900 963 -0.01(-10.00%)
Sep 01, 2021 0.0999 0.1000 0.0270 0.1000 9,030 -0.02(-16.67%)
Aug 30, 2021 0.1200 0.1200 0.1200 1 +0.07(+140.00%)
Aug 27, 2021 0.0500 0.0500 0.0500 0.0500 5,500 +0.00(+0.00%)
Aug 24, 2021 0.0500 0.0500 0.0500 0 +0.02(+85.19%)
Aug 23, 2021 0.0500 0.0500 0.0270 0.0270 32,001 -0.01(-22.86%)
Aug 20, 2021 0.0350 0.0350 0.0350 0.0350 500 -0.01(-28.57%)
Aug 19, 2021 0.0490 0.0490 0.0489 0.0490 37,877 +0.00(+0.00%)
Aug 17, 2021 0.0490 0.0490 0.0490 0 -0.00(-2.00%)
Aug 16, 2021 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Aug 13, 2021 0.0750 0.0750 0.0500 0.0500 25,000 +0.01(+25.00%)
Aug 12, 2021 0.0400 0.0400 0.0400 0.0400 1,101 +0.02(+97.04%)
Aug 11, 2021 0.0542 0.0542 0.0203 0.0203 31,509 +0.00(+0.00%)
Aug 04, 2021 0.0203 0.0203 0.0203 0 -0.00(-16.80%)
Aug 02, 2021 0.0244 0.0244 0.0244 0 +0.00(+0.41%)
Jul 30, 2021 0.0243 0.0243 0.0243 0.0243 591 -0.01(-34.68%)
Jul 26, 2021 0.0372 0.0372 0.0372 25 +0.00(+0.27%)
Jul 21, 2021 0.0371 0.0371 0.0371 0 +0.00(+0.54%)
Jul 20, 2021 0.0369 0.0369 0.0369 0.0369 811 -0.03(-40.96%)
Jul 19, 2021 0.0625 0.0625 0.0625 0.0625 3,251 +0.03(+69.38%)
Jul 14, 2021 0.0369 0.0369 0.0369 0 +0.00(+0.27%)
Jul 13, 2021 0.0624 0.0880 0.0368 0.0368 2,668 +0.00(+0.82%)
Jul 08, 2021 0.0365 0.0365 0.0365 0 +0.00(+0.55%)
Jul 07, 2021 0.0361 0.0363 0.0361 0.0363 859 -0.05(-58.75%)
Jun 30, 2021 0.0880 0.0880 0.0880 0 +0.05(+144.44%)
Jun 28, 2021 0.0360 0.0360 0.0360 0 -0.03(-41.94%)
Jun 25, 2021 0.0620 0.0620 0.0620 0.0620 1,501 +0.03(+72.70%)
Jun 21, 2021 0.0359 0.0359 0.0359 0 +0.00(+0.28%)
Jun 18, 2021 0.0356 0.0358 0.0356 0.0358 18,538 +0.00(+1.13%)
Jun 16, 2021 0.0354 0.0354 0.0354 1 -0.06(-63.39%)
Jun 14, 2021 0.0967 0.0967 0.0967 23 +0.06(+173.94%)
Jun 09, 2021 0.0353 0.0353 0.0353 0 -0.16(-82.17%)
Jun 08, 2021 0.1980 0.1980 0.1980 0.1980 1,500 +0.16(+460.91%)
Jun 07, 2021 0.0353 0.0353 0.0353 0.0353 3,000 -0.00(-11.75%)
Jun 04, 2021 0.0400 0.0400 0.0400 0.0400 1,373 -0.01(-20.00%)
Jun 03, 2021 0.1900 0.1999 0.0500 0.0500 17,100 +0.00(+0.00%)
Jun 02, 2021 0.0500 0.0500 0.0500 0.0500 301 -0.03(-38.80%)
May 27, 2021 0.0817 0.0817 0.0817 0 +0.05(+126.94%)
May 25, 2021 0.0360 0.0360 0.0360 0 -0.00(-10.00%)
May 20, 2021 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 19, 2021 0.0360 0.0400 0.0360 0.0400 2,030 +0.00(+0.00%)
May 18, 2021 0.0400 0.0400 0.0400 0.0400 4,258 +0.00(+0.00%)
May 17, 2021 0.0400 0.0400 0.0400 0.0400 800 -0.01(-20.00%)
May 14, 2021 0.0489 0.0700 0.0489 0.0500 46,437 -0.01(-16.67%)
May 13, 2021 0.0402 0.0600 0.0402 0.0600 33,580 +0.01(+20.00%)
May 12, 2021 0.0505 0.0505 0.0500 0.0500 9,400 +0.01(+25.00%)
May 11, 2021 0.0400 0.0400 0.0400 0.0400 10,004 +0.00(+0.00%)
May 10, 2021 0.0400 0.0400 0.0350 0.0400 35,334 +0.00(+14.29%)
May 06, 2021 0.0350 0.0350 0.0350 0 -0.01(-22.22%)
May 05, 2021 0.0300 0.0450 0.0300 0.0450 1,416 +0.01(+50.00%)
Apr 30, 2021 0.0300 0.0300 0.0300 0 -0.02(-40.00%)
Apr 28, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.60%)
Apr 27, 2021 0.0300 0.0599 0.0300 0.0497 46,542 +0.03(+147.26%)
Apr 23, 2021 0.0201 0.0201 0.0201 0 -0.02(-55.33%)
Apr 22, 2021 0.0201 0.0450 0.0101 0.0450 45,768 -0.00(-7.98%)
Apr 21, 2021 0.0489 0.0489 0.0489 0.0489 700 +0.01(+22.25%)
Apr 20, 2021 0.0400 0.0400 0.0400 0.0400 600 +0.02(+99.00%)
Apr 19, 2021 0.0201 0.0599 0.0201 0.0201 19,031 -0.02(-52.71%)
Apr 16, 2021 0.0300 0.0599 0.0250 0.0425 33,900 +0.02(+70.00%)
Apr 15, 2021 0.0250 0.0250 0.0250 0.0250 100 +0.00(+0.00%)
Apr 14, 2021 0.0250 0.0250 0.0250 0.0250 1,108 -0.01(-26.47%)
Apr 13, 2021 0.0360 0.0360 0.0340 0.0340 17,520 +0.00(+0.00%)
Apr 12, 2021 0.0340 0.0340 0.0340 0.0340 15,000 -0.01(-15.00%)
Apr 09, 2021 0.0400 0.0400 0.0400 0.0400 1,500 -0.00(-0.74%)
Apr 08, 2021 0.0403 0.0403 0.0403 0.0403 4,500 -0.02(-32.83%)
Apr 07, 2021 0.0600 0.0600 0.0201 0.0600 90,830 +0.02(+49.63%)
Apr 06, 2021 0.0401 0.0401 0.0401 0.0401 25,000 +0.00(+0.00%)
Apr 05, 2021 0.0550 0.0550 0.0401 0.0401 100,100 +0.00(+0.25%)
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%)
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.