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 30, 2019 0.1420 0.1498 0.1395 0.1461 8,120 -0.00(-3.05%)
Sep 27, 2019 0.1440 0.1507 0.1440 0.1507 5,700 -0.01(-4.50%)
Sep 26, 2019 0.1578 0.1578 0.1578 0.1578 1,025 -0.01(-6.74%)
Sep 25, 2019 0.1750 0.1750 0.1692 0.1692 2,400 +0.00(+0.77%)
Sep 24, 2019 0.1716 0.1791 0.1603 0.1679 18,350 -0.01(-4.11%)
Sep 23, 2019 0.1865 0.1865 0.1751 0.1751 4,510 -0.01(-3.79%)
Sep 20, 2019 0.1788 0.1860 0.1788 0.1820 39,400 +0.01(+6.00%)
Sep 19, 2019 0.1656 0.1717 0.1656 0.1717 400 +0.02(+15.47%)
Sep 18, 2019 0.1450 0.1487 0.1450 0.1487 4,700 +0.02(+15.90%)
Sep 17, 2019 0.1273 0.1283 0.1273 0.1283 10,000 +0.00(+2.89%)
Sep 16, 2019 0.1188 0.1247 0.1151 0.1247 13,599 +0.01(+5.14%)
Sep 13, 2019 0.1196 0.1229 0.1128 0.1186 3,000 -0.00(-1.17%)
Sep 12, 2019 0.1200 0.1200 0.1200 0.1200 3,846 +0.00(+0.33%)
Sep 11, 2019 0.1196 0.1196 0.1196 0.1196 769 -0.01(-4.47%)
Sep 10, 2019 0.1252 0.1252 0.1171 0.1252 27,100 +0.01(+8.59%)
Sep 09, 2019 0.1200 0.1237 0.1129 0.1153 11,200 -0.01(-9.92%)
Sep 06, 2019 0.1325 0.1325 0.1272 0.1280 13,300 +0.02(+16.05%)
Sep 05, 2019 0.1148 0.1148 0.1103 0.1103 4,100 -0.01(-6.76%)
Sep 04, 2019 0.1183 0.1183 0.1183 0.1183 500 +0.00(+2.78%)
Sep 03, 2019 0.1270 0.1270 0.1107 0.1151 54,750 -0.03(-20.46%)
Aug 30, 2019 0.1417 0.1447 0.1298 0.1447 31,200 -0.00(-2.16%)
Aug 29, 2019 0.1479 0.1479 0.1479 0.1479 6,971 +0.02(+14.12%)
Aug 28, 2019 0.1388 0.1412 0.1224 0.1296 38,696 -0.01(-5.40%)
Aug 27, 2019 0.1310 0.1372 0.1280 0.1370 37,874 -0.00(-1.01%)
Aug 26, 2019 0.1310 0.1384 0.1310 0.1384 5,300 +0.01(+5.65%)
Aug 23, 2019 0.1332 0.1364 0.1310 0.1310 10,400 -0.01(-6.43%)
Aug 22, 2019 0.1437 0.1437 0.1400 0.1400 26,900 -0.01(-6.42%)
Aug 21, 2019 0.1500 0.1500 0.1496 0.1496 1,333 +0.00(+3.10%)
Aug 20, 2019 0.1518 0.1518 0.1451 0.1451 800 -0.01(-9.31%)
Aug 19, 2019 0.1600 0.1600 0.1600 0.1600 2,175 +0.01(+6.67%)
Aug 16, 2019 0.1533 0.1533 0.1500 0.1500 3,000 -0.01(-5.36%)
Aug 15, 2019 0.1540 0.1680 0.1540 0.1585 35,000 -0.01(-6.76%)
Aug 13, 2019 0.1700 0.1700 0.1700 0 -0.02(-9.38%)
Aug 12, 2019 0.1794 0.1876 0.1794 0.1876 11,200 +0.01(+5.33%)
Aug 08, 2019 0.1781 0.1781 0.1781 0 -0.01(-7.77%)
Aug 07, 2019 0.1820 0.1931 0.1820 0.1931 74,815 +0.01(+4.66%)
Aug 06, 2019 0.1930 0.1930 0.1800 0.1845 3,527 -0.02(-7.57%)
Aug 05, 2019 0.1850 0.1998 0.1850 0.1996 11,700 +0.01(+5.05%)
Aug 01, 2019 0.1900 0.1900 0.1900 0 +0.01(+4.40%)
Jul 30, 2019 0.1820 0.1820 0.1820 0 +0.01(+7.06%)
Jul 29, 2019 0.1633 0.1721 0.1610 0.1700 31,307 +0.00(+2.41%)
Jul 26, 2019 0.1560 0.1660 0.1560 0.1660 25,000 +0.00(+0.24%)
Jul 25, 2019 0.1425 0.1656 0.1425 0.1656 9,999 +0.01(+6.77%)
Jul 24, 2019 0.1705 0.1790 0.1550 0.1551 79,900 -0.00(-3.06%)
Jul 23, 2019 0.1654 0.1730 0.1500 0.1600 46,090 +0.01(+3.56%)
Jul 22, 2019 0.1694 0.1700 0.1410 0.1545 29,522 -0.01(-5.33%)
Jul 19, 2019 0.1940 0.1955 0.1632 0.1632 52,500 -0.04(-18.40%)
Jul 17, 2019 0.2000 0.2000 0.2000 0 -0.02(-7.41%)
Jul 16, 2019 0.2160 0.2160 0.2160 0.2160 100 +0.00(+1.74%)
Jul 15, 2019 0.1900 0.2123 0.1900 0.2123 33,000 +0.02(+11.68%)
Jul 12, 2019 0.1937 0.2006 0.1901 0.1901 4,700 -0.01(-5.42%)
Jul 11, 2019 0.2001 0.2010 0.2000 0.2010 11,800 -0.03(-12.61%)
Jul 10, 2019 0.2150 0.2300 0.2150 0.2300 15,250 +0.01(+4.55%)
Jul 09, 2019 0.2110 0.2250 0.2110 0.2200 21,845 +0.01(+4.96%)
Jul 08, 2019 0.2333 0.2333 0.2096 0.2096 16,500 -0.02(-9.26%)
Jul 05, 2019 0.2270 0.2310 0.2270 0.2310 8,900 +0.03(+12.52%)
Jul 03, 2019 0.2314 0.2330 0.2050 0.2053 59,300 -0.02(-10.74%)
Jul 02, 2019 0.2555 0.2639 0.2300 0.2300 53,683 -0.03(-9.98%)
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.