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 (%)
Mar 31, 2020 0.1050 0.1050 0.1050 1 +0.00(+0.00%)
Mar 30, 2020 0.1010 0.1050 0.1010 0.1050 44,400 +0.02(+28.52%)
Mar 27, 2020 0.0817 0.0817 0.0817 0.0817 100 +0.00(+2.25%)
Mar 26, 2020 0.0745 0.0799 0.0666 0.0799 20,275 -0.00(-5.44%)
Mar 25, 2020 0.0830 0.0845 0.0760 0.0845 25,000 -0.02(-15.50%)
Mar 24, 2020 0.0711 0.1000 0.0711 0.1000 14,800 +0.03(+42.05%)
Mar 23, 2020 0.0704 0.0704 0.0704 0.0704 300 +0.01(+17.33%)
Mar 20, 2020 0.0680 0.0680 0.0600 0.0600 1,000 -0.01(-9.91%)
Mar 19, 2020 0.0628 0.0666 0.0543 0.0666 38,400 -0.01(-16.75%)
Mar 18, 2020 0.0800 0.0800 0.0800 0.0800 1,250 +0.00(+0.00%)
Mar 17, 2020 0.0749 0.0800 0.0608 0.0800 54,856 -0.02(-18.53%)
Mar 16, 2020 0.1100 0.1100 0.0982 0.0982 2,270 +0.01(+7.44%)
Mar 13, 2020 0.0914 0.0914 0.0914 60 +0.00(+0.00%)
Mar 12, 2020 0.0914 0.0977 0.0914 0.0914 10,275 -0.03(-21.61%)
Mar 10, 2020 0.1166 0.1166 0.1166 0 +0.04(+43.95%)
Mar 09, 2020 0.0969 0.0969 0.0700 0.0810 40,600 -0.03(-26.36%)
Mar 06, 2020 0.1360 0.1366 0.1100 0.1100 56,700 -0.03(-21.43%)
Mar 05, 2020 0.1600 0.1743 0.1400 0.1400 90,145 -0.03(-19.08%)
Mar 04, 2020 0.1375 0.1730 0.1270 0.1730 76,950 +0.05(+37.52%)
Mar 03, 2020 0.1300 0.1300 0.1200 0.1258 54,400 -0.00(-0.40%)
Mar 02, 2020 0.0840 0.1500 0.0840 0.1263 62,233 +0.04(+45.67%)
Feb 28, 2020 0.0867 0.0964 0.0867 0.0867 1,300 +0.00(+0.00%)
Feb 27, 2020 0.0867 0.0900 0.0867 0.0867 1,100 -0.00(-3.67%)
Feb 26, 2020 0.0900 0.0900 0.0900 0.0900 1,001 -0.02(-15.09%)
Feb 25, 2020 0.1173 0.1173 0.0853 0.1060 13,446 +0.01(+10.30%)
Feb 21, 2020 0.0961 0.0961 0.0961 0 -0.01(-10.27%)
Feb 20, 2020 0.1020 0.1100 0.0896 0.1071 37,130 +0.01(+6.99%)
Feb 19, 2020 0.1000 0.1100 0.0983 0.1001 24,355 +0.01(+7.17%)
Feb 18, 2020 0.0887 0.0934 0.0840 0.0934 25,058 +0.01(+15.31%)
Feb 14, 2020 0.0700 0.0810 0.0700 0.0810 12,100 +0.01(+19.47%)
Feb 12, 2020 0.0678 0.0678 0.0678 0 -0.00(-5.83%)
Feb 10, 2020 0.0720 0.0720 0.0720 0 +0.01(+17.46%)
Feb 07, 2020 0.0514 0.0613 0.0490 0.0613 43,100 -0.01(-15.10%)
Feb 05, 2020 0.0722 0.0722 0.0722 0 -0.00(-5.12%)
Feb 04, 2020 0.0761 0.0761 0.0761 0.0761 6,000 -0.00(-1.81%)
Feb 03, 2020 0.0775 0.0775 0.0775 0.0775 2,000 +0.01(+10.71%)
Jan 30, 2020 0.0700 0.0700 0.0700 0 -0.00(-6.17%)
Jan 29, 2020 0.0700 0.0769 0.0700 0.0746 10,644 -0.01(-6.75%)
Jan 27, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 24, 2020 0.0771 0.0870 0.0771 0.0800 48,000 +0.02(+23.27%)
Jan 23, 2020 0.0649 0.0649 0.0649 0.0649 200 -0.00(-5.81%)
Jan 22, 2020 0.0689 0.0689 0.0689 0.0689 200 +0.00(+6.00%)
Jan 21, 2020 0.0640 0.0654 0.0620 0.0650 12,540 -0.01(-13.33%)
Jan 17, 2020 0.0690 0.0775 0.0611 0.0750 6,800 +0.01(+10.62%)
Jan 15, 2020 0.0678 0.0678 0.0678 0 +0.01(+14.53%)
Jan 14, 2020 0.0645 0.0645 0.0592 0.0592 2,700 -0.01(-12.81%)
Jan 13, 2020 0.0637 0.0702 0.0578 0.0679 7,105 +0.00(+4.46%)
Jan 10, 2020 0.0650 0.0650 0.0650 0.0650 4,500 -0.00(-2.69%)
Jan 09, 2020 0.0658 0.0668 0.0658 0.0668 8,063 +0.00(+5.53%)
Jan 08, 2020 0.0693 0.0706 0.0633 0.0633 25,613 -0.01(-9.57%)
Jan 07, 2020 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Jan 06, 2020 0.0700 0.0700 0.0700 0.0700 33,550 -0.01(-8.62%)
Jan 03, 2020 0.0766 0.0766 0.0766 0.0766 2,500 -0.01(-8.81%)
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.