Skip to main content
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 29, 2017 1.596 1.596 1.596 0 +0.08(+5.12%)
Dec 28, 2017 1.479 1.518 1.450 1.518 10,438 +0.07(+4.72%)
Dec 27, 2017 1.334 1.497 1.334 1.450 13,986 +0.13(+9.85%)
Dec 26, 2017 1.330 1.330 1.320 1.320 2,000 +0.00(+0.00%)
Dec 22, 2017 1.350 1.421 1.259 1.320 34,438 -0.04(-2.94%)
Dec 21, 2017 1.448 1.452 1.360 1.360 34,825 -0.08(-5.35%)
Dec 20, 2017 1.451 1.490 1.437 1.437 13,445 -0.01(-0.91%)
Dec 19, 2017 1.550 1.550 1.428 1.450 17,240 -0.04(-2.60%)
Dec 18, 2017 1.504 1.550 1.437 1.489 43,025 -0.06(-3.93%)
Dec 15, 2017 1.520 1.550 1.503 1.550 17,945 +0.01(+0.70%)
Dec 14, 2017 1.593 1.599 1.514 1.539 7,315 -0.07(-4.53%)
Dec 13, 2017 1.474 1.612 1.474 1.612 4,690 +0.14(+9.48%)
Dec 12, 2017 1.722 1.738 1.460 1.472 31,550 -0.17(-10.08%)
Dec 11, 2017 1.626 1.661 1.528 1.637 10,170 +0.02(+1.02%)
Dec 08, 2017 1.830 1.830 1.605 1.621 2,660 -0.13(-7.38%)
Dec 07, 2017 1.586 1.750 1.550 1.750 14,716 +0.08(+4.79%)
Dec 06, 2017 1.517 1.670 1.482 1.670 5,000 +0.16(+10.23%)
Dec 05, 2017 1.500 1.552 1.500 1.515 6,800 +0.02(+1.13%)
Dec 04, 2017 1.500 1.500 1.420 1.498 10,000 -0.01(-0.66%)
Dec 01, 2017 1.500 1.508 1.500 1.508 1,600 -0.01(-0.98%)
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%)
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.