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 (%)
Feb 28, 2019 0.3604 0.3604 0.3520 0.3534 23,000 -0.01(-1.64%)
Feb 27, 2019 0.3476 0.3604 0.3476 0.3593 4,250 +0.00(+0.22%)
Feb 26, 2019 0.3688 0.3688 0.3500 0.3585 21,900 -0.01(-2.71%)
Feb 25, 2019 0.3685 0.3685 0.3685 0.3685 200 +0.01(+3.80%)
Feb 22, 2019 0.3826 0.3826 0.3550 0.3550 12,200 -0.01(-2.85%)
Feb 21, 2019 0.3825 0.3825 0.3654 0.3654 1,622 -0.02(-4.55%)
Feb 20, 2019 0.3628 0.3828 0.3477 0.3828 38,500 +0.02(+6.33%)
Feb 19, 2019 0.3600 0.3600 0.3500 0.3600 1,659 +0.00(+0.33%)
Feb 15, 2019 0.3573 0.3700 0.3454 0.3588 9,400 -0.01(-3.03%)
Feb 14, 2019 0.3690 0.3829 0.3577 0.3700 10,200 -0.01(-1.96%)
Feb 13, 2019 0.3820 0.3830 0.3750 0.3774 16,400 -0.02(-4.29%)
Feb 12, 2019 0.3793 0.3955 0.3600 0.3943 11,000 +0.01(+1.49%)
Feb 11, 2019 0.3905 0.3985 0.3600 0.3885 19,025 -0.00(-0.18%)
Feb 08, 2019 0.3651 0.3892 0.3651 0.3892 3,100 +0.00(+0.99%)
Feb 07, 2019 0.4016 0.4016 0.3680 0.3854 6,700 -0.02(-5.21%)
Feb 06, 2019 0.3869 0.4066 0.3869 0.4066 5,535 +0.01(+1.65%)
Feb 05, 2019 0.4030 0.4030 0.3711 0.4000 19,600 -0.03(-7.39%)
Feb 04, 2019 0.4499 0.4499 0.4088 0.4319 3,100 -0.00(-0.71%)
Feb 01, 2019 0.4460 0.4460 0.4173 0.4350 3,700 -0.00(-0.25%)
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%)
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.