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 (%)
Dec 31, 2019 0.0725 0.0784 0.0679 0.0731 48,000 -0.01(-8.05%)
Dec 30, 2019 0.0773 0.0810 0.0735 0.0795 24,425 -0.01(-11.17%)
Dec 27, 2019 0.0725 0.0895 0.0725 0.0895 1,300 +0.02(+23.45%)
Dec 26, 2019 0.0725 0.0725 0.0725 0.0725 2,067 +0.00(+0.42%)
Dec 24, 2019 0.0720 0.0722 0.0720 0.0722 3,100 -0.01(-6.84%)
Dec 23, 2019 0.0850 0.0850 0.0710 0.0775 19,550 -0.00(-5.60%)
Dec 20, 2019 0.0836 0.0836 0.0691 0.0821 52,600 +0.00(+5.12%)
Dec 19, 2019 0.0781 0.0781 0.0781 13,581 +0.00(+0.00%)
Dec 18, 2019 0.0910 0.0910 0.0781 0.0781 1,140 -0.00(-4.87%)
Dec 17, 2019 0.0750 0.0980 0.0750 0.0821 98,000 +0.01(+16.62%)
Dec 16, 2019 0.0608 0.0704 0.0608 0.0704 65,956 +0.01(+11.75%)
Dec 13, 2019 0.0628 0.0630 0.0628 0.0630 8,700 -0.01(-10.00%)
Dec 12, 2019 0.0700 0.0700 0.0700 3 +0.00(+0.00%)
Dec 11, 2019 0.0780 0.0780 0.0700 0.0700 7,000 -0.01(-7.89%)
Dec 10, 2019 0.0610 0.0760 0.0610 0.0760 15,250 +0.01(+16.03%)
Dec 09, 2019 0.0780 0.0780 0.0655 0.0655 10,000 -0.01(-10.15%)
Dec 06, 2019 0.0692 0.0730 0.0640 0.0729 16,400 +0.01(+9.62%)
Dec 05, 2019 0.0724 0.0840 0.0640 0.0665 31,460 -0.01(-13.64%)
Dec 04, 2019 0.0776 0.0776 0.0730 0.0770 28,130 -0.01(-8.33%)
Dec 03, 2019 0.0829 0.0879 0.0702 0.0840 42,825 -0.01(-14.46%)
Dec 02, 2019 0.1079 0.1079 0.0860 0.0982 44,851 -0.01(-10.73%)
Nov 29, 2019 0.1070 0.1100 0.1070 0.1100 2,100 +0.00(+1.29%)
Nov 27, 2019 0.1100 0.1100 0.1086 0.1086 20,000 +0.01(+6.47%)
Nov 26, 2019 0.1020 0.1020 0.1020 0.1020 3,050 -0.00(-0.97%)
Nov 25, 2019 0.1147 0.1150 0.1030 0.1030 9,838 -0.02(-16.53%)
Nov 22, 2019 0.1269 0.1269 0.1217 0.1234 12,500 +0.00(+2.75%)
Nov 21, 2019 0.1200 0.1201 0.1200 0.1201 600 +0.00(+0.08%)
Nov 20, 2019 0.1177 0.1225 0.1177 0.1200 13,750 -0.01(-5.88%)
Nov 19, 2019 0.1259 0.1275 0.1200 0.1275 26,000 +0.00(+3.07%)
Nov 18, 2019 0.1195 0.1290 0.1195 0.1237 7,603 +0.00(+0.65%)
Nov 15, 2019 0.1230 0.1230 0.1204 0.1229 17,200 +0.01(+6.78%)
Nov 14, 2019 0.1119 0.1151 0.1078 0.1151 15,500 +0.00(+3.04%)
Nov 13, 2019 0.1176 0.1176 0.1117 0.1117 8,935 -0.02(-14.08%)
Nov 12, 2019 0.1300 0.1300 0.1176 0.1300 29,006 +0.00(+3.75%)
Nov 11, 2019 0.1236 0.1253 0.1236 0.1253 10,000 +0.01(+6.55%)
Nov 08, 2019 0.1176 0.1176 0.1176 0.1176 1,300 -0.00(-2.24%)
Nov 07, 2019 0.1200 0.1203 0.1200 0.1203 1,950 -0.00(-1.88%)
Nov 06, 2019 0.1226 0.1226 0.1226 0.1226 2,000 -0.00(-1.61%)
Nov 05, 2019 0.1191 0.1246 0.1191 0.1246 48,699 -0.01(-10.23%)
Nov 04, 2019 0.1388 0.1388 0.1388 0.1388 700 +0.00(+1.39%)
Nov 01, 2019 0.1295 0.1409 0.1295 0.1369 24,900 +0.01(+5.31%)
Oct 31, 2019 0.1300 0.1300 0.1300 0.1300 4,450 -0.01(-8.58%)
Oct 30, 2019 0.1190 0.1422 0.1140 0.1422 16,414 +0.02(+18.90%)
Oct 29, 2019 0.1200 0.1238 0.0973 0.1196 19,200 -0.00(-2.21%)
Oct 25, 2019 0.1223 0.1223 0.1223 0 +0.00(+1.92%)
Oct 24, 2019 0.1312 0.1312 0.1200 0.1200 10,600 -0.01(-5.66%)
Oct 21, 2019 0.1272 0.1272 0.1272 0 +0.01(+4.61%)
Oct 18, 2019 0.1216 0.1216 0.1216 0.1216 4,000 -0.01(-5.66%)
Oct 17, 2019 0.1250 0.1289 0.1211 0.1289 17,600 +0.01(+4.63%)
Oct 16, 2019 0.1233 0.1233 0.1232 0.1232 775 +0.00(+1.82%)
Oct 15, 2019 0.1301 0.1455 0.1210 0.1210 196,100 -0.01(-6.99%)
Oct 14, 2019 0.1335 0.1335 0.1301 0.1301 20,550 +0.00(+0.00%)
Oct 11, 2019 0.1400 0.1400 0.1301 0.1301 12,000 -0.01(-9.84%)
Oct 10, 2019 0.1443 0.1443 0.1443 0.1443 2,000 +0.01(+5.48%)
Oct 09, 2019 0.1368 0.1368 0.1368 0.1368 1,200 -0.02(-11.17%)
Oct 08, 2019 0.1540 0.1540 0.1540 0.1540 564 +0.00(+0.85%)
Oct 04, 2019 0.1527 0.1527 0.1527 0 -0.00(-0.72%)
Oct 03, 2019 0.1290 0.1538 0.1290 0.1538 28,860 +0.00(+2.53%)
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.