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 (%)
Feb 26, 2021 0.0600 0.0600 0.0495 0.0495 14,100 -0.01(-9.67%)
Feb 25, 2021 0.0600 0.0600 0.0548 0.0548 31,110 +0.01(+10.71%)
Feb 24, 2021 0.0600 0.0600 0.0495 0.0495 176,668 +0.00(+0.00%)
Feb 23, 2021 0.0495 0.0600 0.0495 0.0495 16,700 +0.00(+0.00%)
Feb 22, 2021 0.0600 0.0698 0.0495 0.0495 29,353 -0.01(-16.81%)
Feb 19, 2021 0.0501 0.0595 0.0501 0.0595 5,200 +0.00(+8.58%)
Feb 18, 2021 0.0600 0.0600 0.0545 0.0548 52,739 -0.01(-8.67%)
Feb 17, 2021 0.0600 0.0600 0.0495 0.0600 56,600 +0.01(+21.21%)
Feb 16, 2021 0.0475 0.0495 0.0363 0.0495 323,704 +0.01(+16.47%)
Feb 12, 2021 0.0425 0.0425 0.0425 0.0425 56,800 +0.01(+41.67%)
Feb 11, 2021 0.0400 0.0400 0.0300 0.0300 5,350 -0.00(-9.09%)
Feb 10, 2021 0.0400 0.0400 0.0330 0.0330 6,230 -0.00(-6.25%)
Feb 09, 2021 0.0450 0.0450 0.0350 0.0352 31,318 +0.01(+35.38%)
Feb 08, 2021 0.0400 0.0450 0.0260 0.0260 94,404 -0.01(-25.71%)
Feb 05, 2021 0.0698 0.0698 0.0261 0.0350 14,300 -0.00(-12.50%)
Feb 04, 2021 0.0699 0.0699 0.0400 0.0400 18,520 +0.01(+53.85%)
Feb 03, 2021 0.0260 0.0698 0.0067 0.0260 263,892 +0.00(+0.39%)
Feb 02, 2021 0.0260 0.0260 0.0183 0.0259 15,557 +0.00(+0.00%)
Feb 01, 2021 0.0259 0.0259 0.0259 0.0259 9,900 -0.00(-3.72%)
Jan 29, 2021 0.0269 0.0269 0.0269 0.0269 4,000 +0.00(+0.00%)
Jan 28, 2021 0.0274 0.0274 0.0175 0.0269 19,951 +0.01(+58.24%)
Jan 27, 2021 0.0170 0.0170 0.0170 0.0170 5,670 -0.01(-27.97%)
Jan 26, 2021 0.0200 0.0236 0.0200 0.0236 200 -0.00(-13.87%)
Jan 25, 2021 0.0274 0.0274 0.0274 0.0274 1,057 +0.00(+0.00%)
Jan 21, 2021 0.0274 0.0274 0.0274 0 -0.00(-0.36%)
Jan 20, 2021 0.0160 0.0275 0.0055 0.0275 234,614 +0.01(+71.88%)
Jan 19, 2021 0.0280 0.0280 0.0160 0.0160 7,450 +0.00(+0.00%)
Jan 15, 2021 0.0278 0.0280 0.0160 0.0160 67,700 +0.00(+0.00%)
Jan 14, 2021 0.0160 0.0160 0.0160 0.0160 6,000 -0.01(-27.27%)
Jan 12, 2021 0.0220 0.0220 0.0220 0 +0.00(+0.00%)
Jan 11, 2021 0.0279 0.0279 0.0164 0.0220 63,173 +0.01(+46.67%)
Jan 08, 2021 0.0150 0.0150 0.0150 0.0150 200 -0.01(-46.24%)
Jan 07, 2021 0.0279 0.0279 0.0279 0.0279 5,000 +0.00(+12.05%)
Jan 05, 2021 0.0249 0.0249 0.0249 0 -0.00(-13.54%)
Jan 04, 2021 0.0288 0.0288 0.0220 0.0288 2,100 +0.01(+90.73%)
Dec 31, 2020 0.0151 0.0151 0.0151 8,900 -0.01(-32.89%)
Dec 30, 2020 0.0149 0.0299 0.0149 0.0225 8,900 +0.00(+2.27%)
Dec 29, 2020 0.0220 0.0220 0.0150 0.0220 144,397 +0.00(+0.00%)
Dec 28, 2020 0.0220 0.0220 0.0220 0.0220 18,933 +0.00(+0.00%)
Dec 23, 2020 0.0220 0.0220 0.0220 0 +0.00(+0.00%)
Dec 22, 2020 0.0260 0.0260 0.0220 0.0220 60,167 +0.00(+0.00%)
Dec 21, 2020 0.0220 0.0220 0.0220 0.0220 901 +0.00(+8.37%)
Dec 17, 2020 0.0203 0.0203 0.0203 0 -0.00(-0.98%)
Dec 16, 2020 0.0201 0.0226 0.0201 0.0205 27,755 +0.00(+1.49%)
Dec 15, 2020 0.0201 0.0251 0.0201 0.0202 53,444 -0.01(-22.31%)
Dec 14, 2020 0.0260 0.0260 0.0260 0.0260 65,300 +0.00(+1.96%)
Dec 10, 2020 0.0255 0.0255 0.0255 0 -0.00(-15.00%)
Dec 09, 2020 0.0300 0.0300 0.0300 56 +0.00(+0.00%)
Dec 08, 2020 0.0300 0.0300 0.0300 0.0300 15,013 -0.00(-13.79%)
Dec 07, 2020 0.0348 0.0348 0.0348 56 +0.00(+0.00%)
Dec 04, 2020 0.0275 0.0348 0.0275 0.0348 11,900 +0.00(+0.00%)
Dec 03, 2020 0.0348 0.0348 0.0348 0.0348 5,000 +0.00(+0.00%)
Dec 02, 2020 0.0200 0.0348 0.0200 0.0348 3,100 -0.00(-0.29%)
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.