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 (%)
May 31, 2017 1.664 1.781 1.500 1.500 14,000 -0.20(-11.99%)
May 30, 2017 1.760 1.760 1.700 1.704 4,457 -0.02(-0.91%)
May 26, 2017 1.899 1.899 1.700 1.720 7,400 -0.24(-12.24%)
May 25, 2017 1.869 1.960 1.738 1.960 13,600 +0.14(+7.66%)
May 24, 2017 1.854 1.854 1.821 1.821 793 -0.04(-2.24%)
May 23, 2017 2.121 2.121 1.862 1.862 1,550 -0.44(-19.03%)
May 22, 2017 2.190 2.300 2.190 2.300 4,600 +0.14(+6.66%)
May 19, 2017 2.156 2.156 2.156 2.156 2,000 -0.05(-2.43%)
May 18, 2017 2.140 2.210 2.140 2.210 6,000 +0.21(+10.50%)
May 17, 2017 2.199 2.244 2.000 2.000 3,316 -0.25(-11.08%)
May 16, 2017 2.248 2.294 2.243 2.249 4,000 -0.11(-4.54%)
May 12, 2017 2.356 2.356 2.356 50 +0.11(+4.72%)
May 11, 2017 2.487 2.487 2.250 2.250 11,350 -0.50(-18.18%)
May 10, 2017 2.750 2.750 2.750 2.750 361 +0.00(+0.00%)
May 09, 2017 2.860 2.860 2.750 2.750 3,130 +0.50(+22.22%)
May 08, 2017 2.250 2.250 2.238 2.250 7,421 +0.00(+0.00%)
May 05, 2017 2.313 2.313 2.250 2.250 1,200 +0.00(+0.00%)
May 04, 2017 2.503 2.503 2.250 2.250 4,127 -0.27(-10.69%)
May 03, 2017 2.520 2.520 2.500 2.519 5,700 -0.08(-3.08%)
May 02, 2017 2.601 2.610 2.599 2.599 781 -0.27(-9.36%)
May 01, 2017 2.868 2.868 2.868 2.868 102 -0.02(-0.76%)
Apr 28, 2017 2.890 2.890 2.890 2.890 450 -0.03(-1.03%)
Apr 26, 2017 2.920 2.920 2.920 0 +0.00(+0.00%)
Apr 25, 2017 2.928 2.942 2.920 2.920 1,100 -0.03(-1.02%)
Apr 24, 2017 2.678 2.955 2.395 2.950 14,700 +0.15(+5.51%)
Apr 21, 2017 2.830 2.854 2.796 2.796 3,200 +0.05(+1.71%)
Apr 20, 2017 2.800 2.800 2.749 2.749 789 -0.20(-6.85%)
Apr 19, 2017 2.883 2.951 2.883 2.951 1,900 -0.01(-0.44%)
Apr 18, 2017 2.966 2.966 2.964 2.964 734 +0.03(+1.07%)
Apr 13, 2017 2.933 2.933 2.933 100 +0.04(+1.23%)
Apr 12, 2017 2.897 2.897 2.897 2.897 500 -0.00(-0.09%)
Apr 11, 2017 2.900 2.900 2.896 2.900 14,700 +0.07(+2.46%)
Apr 10, 2017 2.830 2.830 2.830 2.830 100 +0.01(+0.19%)
Apr 07, 2017 2.823 2.825 2.823 2.825 233 -0.08(-2.60%)
Apr 06, 2017 2.940 2.940 2.836 2.900 3,837 -0.10(-3.33%)
Apr 05, 2017 3.000 3.000 3.000 3.000 2,107 +0.00(+0.00%)
Apr 04, 2017 2.900 3.000 2.900 3.000 1,500 +0.00(+0.00%)
Apr 03, 2017 3.000 3.000 3.000 3.000 2,500 +0.10(+3.45%)
Mar 31, 2017 2.900 2.900 2.900 2.900 434 -0.10(-3.23%)
Mar 30, 2017 3.000 3.000 2.994 2.997 1,700 -0.00(-0.08%)
Mar 29, 2017 2.999 2.999 2.999 2.999 160 -0.11(-3.66%)
Mar 28, 2017 3.113 3.113 3.113 3.113 166 +0.11(+3.59%)
Mar 27, 2017 2.886 3.005 2.886 3.005 224 +0.25(+9.27%)
Mar 22, 2017 2.750 2.750 2.750 0 -0.55(-16.71%)
Mar 16, 2017 3.302 3.302 3.302 98 -0.07(-2.17%)
Mar 15, 2017 3.375 3.375 3.375 3.375 580 +0.03(+0.84%)
Mar 14, 2017 3.180 3.347 3.125 3.347 1,786 +0.37(+12.29%)
Mar 13, 2017 2.981 2.981 2.981 2.981 608 -0.00(-0.04%)
Mar 10, 2017 2.982 2.982 2.982 2.982 950 -0.73(-19.63%)
Mar 09, 2017 3.711 3.711 3.711 3.711 500 -0.39(-9.59%)
Mar 02, 2017 4.104 4.104 4.104 0 +0.28(+7.27%)
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.