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 (%)
Nov 30, 2017 1.540 1.547 1.498 1.523 2,500 -0.04(-2.39%)
Nov 29, 2017 1.645 1.649 1.494 1.560 7,640 -0.06(-3.73%)
Nov 28, 2017 1.630 1.701 1.600 1.621 4,684 +0.03(+1.73%)
Nov 27, 2017 1.688 1.688 1.561 1.593 29,100 -0.05(-2.94%)
Nov 24, 2017 1.600 1.700 1.600 1.641 1,991 +0.00(+0.21%)
Nov 22, 2017 1.700 1.700 1.630 1.638 8,842 +0.01(+0.71%)
Nov 21, 2017 1.750 1.820 1.600 1.626 30,350 -0.15(-8.68%)
Nov 20, 2017 1.760 1.820 1.750 1.781 14,605 -0.17(-8.55%)
Nov 17, 2017 1.883 1.947 1.883 1.947 5,194 +0.07(+3.87%)
Nov 16, 2017 1.926 1.926 1.800 1.875 4,010 -0.09(-4.35%)
Nov 15, 2017 1.906 2.007 1.886 1.960 19,585 +0.06(+2.93%)
Nov 14, 2017 1.896 1.904 1.896 1.904 1,000 -0.03(-1.34%)
Nov 13, 2017 2.015 2.015 1.800 1.930 6,143 -0.02(-1.03%)
Nov 10, 2017 2.042 2.138 1.950 1.950 7,779 +0.06(+3.14%)
Nov 09, 2017 1.883 1.891 1.851 1.891 15,870 +0.06(+3.52%)
Nov 07, 2017 1.826 1.826 1.826 0 +0.14(+8.40%)
Nov 06, 2017 1.691 1.726 1.548 1.685 22,639 -0.06(-3.60%)
Nov 03, 2017 1.771 1.773 1.688 1.748 16,560 -0.05(-2.88%)
Nov 02, 2017 1.770 1.804 1.770 1.800 12,920 +0.02(+1.32%)
Nov 01, 2017 1.896 1.896 1.747 1.776 37,021 -0.22(-11.05%)
Oct 30, 2017 1.997 1.997 1.997 0 -0.03(-1.65%)
Oct 26, 2017 2.030 2.030 2.030 0 -0.06(-2.85%)
Oct 24, 2017 2.090 2.090 2.090 49 +0.07(+3.40%)
Oct 23, 2017 2.094 2.094 2.021 2.021 1,000 -0.01(-0.60%)
Oct 20, 2017 2.090 2.146 2.033 2.033 8,400 -0.12(-5.49%)
Oct 19, 2017 2.114 2.151 2.058 2.151 21,600 -0.02(-0.83%)
Oct 18, 2017 2.050 2.169 2.050 2.169 3,830 +0.06(+3.03%)
Oct 17, 2017 2.194 2.194 2.105 2.105 17,600 -0.15(-6.64%)
Oct 16, 2017 2.204 2.255 2.110 2.255 14,050 +0.10(+4.88%)
Oct 13, 2017 2.153 2.177 2.150 2.150 12,100 +0.03(+1.49%)
Oct 12, 2017 2.175 2.175 2.119 2.119 2,322 -0.07(-3.31%)
Oct 11, 2017 2.191 2.191 2.191 2.191 210 +0.10(+4.76%)
Oct 10, 2017 2.092 2.092 2.092 2.092 650 +0.09(+4.41%)
Oct 09, 2017 2.003 2.003 2.003 2.003 100 -0.20(-9.08%)
Oct 06, 2017 2.199 2.203 2.199 2.203 800 +0.05(+2.54%)
Oct 05, 2017 2.046 2.204 2.045 2.149 3,100 -0.06(-2.71%)
Oct 04, 2017 2.254 2.254 2.083 2.209 14,600 -0.05(-2.42%)
Oct 03, 2017 2.406 2.406 2.263 2.263 2,800 -0.14(-5.95%)
Oct 02, 2017 2.149 2.530 2.117 2.407 109,567 +0.03(+1.29%)
Sep 29, 2017 2.411 2.450 2.376 2.376 8,593 -0.07(-3.02%)
Sep 28, 2017 2.484 2.491 2.450 2.450 3,050 +0.03(+1.24%)
Sep 27, 2017 2.435 2.435 2.339 2.420 1,425 -0.02(-0.81%)
Sep 26, 2017 2.148 2.600 2.148 2.440 20,921 +0.35(+16.52%)
Sep 25, 2017 1.906 2.172 1.906 2.094 7,239 +0.17(+9.02%)
Sep 22, 2017 1.750 1.926 1.699 1.921 6,145 +0.22(+13.02%)
Sep 21, 2017 1.700 1.894 1.670 1.699 3,600 +0.01(+0.35%)
Sep 20, 2017 1.630 1.693 1.630 1.693 6,984 +0.04(+2.64%)
Sep 19, 2017 1.742 1.742 1.634 1.650 99,458 -0.07(-4.05%)
Sep 18, 2017 1.751 1.759 1.697 1.720 6,500 -0.03(-1.93%)
Sep 15, 2017 1.800 1.810 1.750 1.753 4,150 -0.13(-6.73%)
Sep 14, 2017 1.809 1.880 1.809 1.880 1,545 -0.10(-5.05%)
Sep 13, 2017 1.980 1.980 1.980 1.980 1,000 +0.00(+0.08%)
Sep 12, 2017 1.850 1.978 1.850 1.978 1,054 +0.18(+9.72%)
Sep 11, 2017 1.826 1.860 1.803 1.803 4,452 -0.02(-0.91%)
Sep 08, 2017 1.819 1.860 1.800 1.820 5,622 +0.07(+3.85%)
Sep 07, 2017 1.757 1.870 1.724 1.752 2,951 -0.02(-0.99%)
Sep 06, 2017 1.683 1.820 1.683 1.770 12,150 +0.15(+9.54%)
Sep 05, 2017 1.540 1.616 1.540 1.616 32,736 +0.08(+5.47%)
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.