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 (%)
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%)
Jul 01, 2019 0.2422 0.2555 0.2343 0.2555 13,550 -0.01(-5.37%)
Jun 28, 2019 0.2758 0.2758 0.2700 0.2700 7,600 -0.01(-1.82%)
Jun 27, 2019 0.2686 0.2750 0.2496 0.2750 61,292 +0.01(+4.05%)
Jun 26, 2019 0.2850 0.2850 0.2542 0.2643 17,025 -0.02(-5.74%)
Jun 25, 2019 0.2851 0.2975 0.2804 0.2804 16,125 -0.02(-5.91%)
Jun 24, 2019 0.2980 0.2980 0.2980 0.2980 15,000 -0.00(-0.67%)
Jun 21, 2019 0.2970 0.3119 0.2970 0.3000 40,300 +0.00(+0.27%)
Jun 20, 2019 0.3040 0.3100 0.2681 0.2992 33,339 +0.01(+3.92%)
Jun 19, 2019 0.2892 0.2899 0.2672 0.2879 22,610 -0.01(-3.06%)
Jun 18, 2019 0.3038 0.3038 0.2970 0.2970 7,784 -0.00(-1.00%)
Jun 17, 2019 0.3289 0.3289 0.2900 0.3000 16,705 +0.01(+3.06%)
Jun 14, 2019 0.2951 0.3210 0.2911 0.2911 56,400 -0.00(-0.99%)
Jun 13, 2019 0.3010 0.3010 0.2940 0.2940 18,672 -0.01(-2.00%)
Jun 12, 2019 0.3430 0.3430 0.3000 0.3000 90,185 -0.05(-14.29%)
Jun 11, 2019 0.3700 0.3700 0.3245 0.3500 66,266 -0.02(-4.63%)
Jun 10, 2019 0.3500 0.3789 0.3500 0.3670 43,285 +0.01(+2.51%)
Jun 07, 2019 0.3673 0.3673 0.3484 0.3580 52,000 -0.00(-0.56%)
Jun 06, 2019 0.3600 0.3715 0.3500 0.3600 25,763 -0.00(-0.83%)
Jun 05, 2019 0.3627 0.3749 0.3500 0.3630 9,470 -0.01(-1.36%)
Jun 04, 2019 0.3500 0.3680 0.3500 0.3680 37,021 +0.02(+5.14%)
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.