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 (%)
Jan 31, 2019 0.4232 0.4442 0.4210 0.4361 14,700 -0.00(-0.21%)
Jan 30, 2019 0.4133 0.4370 0.4133 0.4370 1,800 +0.02(+3.85%)
Jan 29, 2019 0.4050 0.4250 0.3966 0.4208 17,700 -0.01(-1.43%)
Jan 28, 2019 0.4440 0.4440 0.4001 0.4269 19,379 +0.02(+4.12%)
Jan 25, 2019 0.4114 0.4300 0.4100 0.4100 19,400 -0.02(-4.61%)
Jan 24, 2019 0.4223 0.4298 0.4000 0.4298 38,700 -0.02(-4.93%)
Jan 23, 2019 0.4016 0.4521 0.4016 0.4521 37,000 +0.04(+10.46%)
Jan 22, 2019 0.4142 0.4300 0.4093 0.4093 8,000 -0.03(-6.98%)
Jan 18, 2019 0.3713 0.4500 0.3713 0.4400 50,800 +0.07(+19.53%)
Jan 17, 2019 0.3640 0.3681 0.3480 0.3681 38,699 +0.00(+0.85%)
Jan 16, 2019 0.3626 0.3770 0.3588 0.3650 32,438 -0.00(-0.82%)
Jan 15, 2019 0.3552 0.3708 0.3477 0.3680 30,564 +0.01(+3.31%)
Jan 14, 2019 0.3041 0.3574 0.3041 0.3562 19,119 +0.02(+5.73%)
Jan 11, 2019 0.3369 0.3369 0.3369 0.3369 100 +0.01(+3.03%)
Jan 10, 2019 0.3280 0.3300 0.3000 0.3270 60,900 -0.04(-10.61%)
Jan 09, 2019 0.3750 0.3750 0.3658 0.3658 1,450 +0.01(+2.67%)
Jan 08, 2019 0.3612 0.3612 0.3480 0.3563 31,900 +0.00(+0.14%)
Jan 07, 2019 0.3276 0.3558 0.3276 0.3558 1,420 +0.03(+10.50%)
Jan 04, 2019 0.3620 0.3620 0.3210 0.3220 700 +0.00(+1.16%)
Jan 03, 2019 0.3183 0.3183 0.3183 60 +0.00(+0.00%)
Jan 02, 2019 0.3500 0.3500 0.3183 0.3183 360 -0.02(-5.04%)
Dec 31, 2018 0.3352 0.3352 0.3352 0.3352 500 -0.02(-5.95%)
Dec 28, 2018 0.3098 0.3564 0.3021 0.3564 25,600 +0.07(+22.85%)
Dec 27, 2018 0.2866 0.2913 0.2866 0.2901 9,414 -0.02(-7.61%)
Dec 26, 2018 0.3140 0.3140 0.3140 0.3140 1,900 +0.02(+8.46%)
Dec 24, 2018 0.2691 0.2895 0.2176 0.2895 57,200 -0.02(-5.70%)
Dec 21, 2018 0.3593 0.3593 0.2916 0.3070 42,600 -0.04(-12.68%)
Dec 20, 2018 0.3589 0.3589 0.3377 0.3516 3,250 +0.02(+4.89%)
Dec 19, 2018 0.3923 0.3923 0.2937 0.3352 41,800 -0.04(-9.72%)
Dec 18, 2018 0.3722 0.3722 0.3550 0.3713 18,720 -0.03(-7.96%)
Dec 17, 2018 0.4034 0.4034 0.4034 0.4034 100 +0.01(+2.91%)
Dec 13, 2018 0.3920 0.3920 0.3920 0 -0.04(-10.17%)
Dec 12, 2018 0.4100 0.4374 0.4000 0.4364 28,500 +0.03(+7.73%)
Dec 11, 2018 0.4051 0.4051 0.4051 0.4051 100 +0.03(+7.74%)
Dec 10, 2018 0.4305 0.4305 0.3758 0.3760 11,825 -0.05(-12.56%)
Dec 07, 2018 0.4270 0.4383 0.3819 0.4300 8,000 +0.00(+0.47%)
Dec 06, 2018 0.3354 0.4280 0.3331 0.4280 19,500 +0.06(+16.56%)
Dec 04, 2018 0.4014 0.4200 0.3500 0.3672 65,400 -0.03(-8.20%)
Dec 03, 2018 0.4031 0.4031 0.3697 0.4000 1,300 +0.01(+1.60%)
Nov 30, 2018 0.3956 0.4010 0.3937 0.3937 1,100 -0.01(-3.65%)
Nov 29, 2018 0.4086 0.4086 0.4086 0.4086 1,460 +0.02(+4.77%)
Nov 28, 2018 0.4063 0.4212 0.3900 0.3900 35,500 -0.01(-2.50%)
Nov 27, 2018 0.3811 0.4000 0.3797 0.4000 41,565 -0.01(-2.39%)
Nov 26, 2018 0.4098 0.4098 0.4098 0.4098 100 +0.01(+2.91%)
Nov 23, 2018 0.3960 0.3982 0.3960 0.3982 6,500 -0.03(-6.74%)
Nov 21, 2018 0.4270 0.4270 0.4270 0 +0.04(+11.52%)
Nov 20, 2018 0.4175 0.4180 0.3829 0.3829 65,045 -0.04(-8.83%)
Nov 19, 2018 0.4450 0.4573 0.3966 0.4200 29,710 +0.00(+0.00%)
Nov 16, 2018 0.4622 0.4622 0.3831 0.4200 108,500 -0.02(-5.41%)
Nov 15, 2018 0.4100 0.4900 0.4100 0.4440 49,150 +0.02(+3.74%)
Nov 14, 2018 0.3879 0.4280 0.3879 0.4280 36,250 +0.02(+3.71%)
Nov 13, 2018 0.4757 0.4794 0.4070 0.4127 120,089 -0.05(-10.88%)
Nov 12, 2018 0.4943 0.5020 0.4300 0.4631 57,910 -0.02(-4.40%)
Nov 09, 2018 0.4400 0.5130 0.4400 0.4844 123,500 +0.04(+10.09%)
Nov 08, 2018 0.3988 0.4610 0.3815 0.4400 136,140 +0.08(+22.73%)
Nov 07, 2018 0.3825 0.3825 0.3510 0.3585 56,650 -0.02(-5.91%)
Nov 06, 2018 0.3583 0.3810 0.3578 0.3810 30,200 -0.03(-6.66%)
Nov 05, 2018 0.3711 0.4082 0.3588 0.4082 20,157 +0.02(+6.16%)
Nov 02, 2018 0.3817 0.3845 0.3660 0.3845 2,500 -0.00(-0.47%)
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.