Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alternate Health Corp (OP: AHGIF )

N/A 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 31, 2018 0.4163 0.4163 0.4163 0 +0.01(+1.98%)
Aug 30, 2018 0.3691 0.4082 0.3666 0.4082 2,208 +0.01(+2.05%)
Aug 29, 2018 0.3920 0.4044 0.3889 0.4000 13,361 +0.02(+4.44%)
Aug 28, 2018 0.3918 0.4216 0.3662 0.3830 26,430 -0.01(-3.45%)
Aug 27, 2018 0.3967 0.3967 0.3967 0.3967 100 -0.01(-2.03%)
Aug 24, 2018 0.4200 0.4200 0.4049 0.4049 1,100 -0.02(-3.60%)
Aug 23, 2018 0.4328 0.4328 0.4200 0.4200 5,000 -0.01(-1.87%)
Aug 22, 2018 0.4200 0.4280 0.4200 0.4280 5,400 +0.00(+1.09%)
Aug 21, 2018 0.4220 0.4234 0.4011 0.4234 1,200 -0.00(-0.59%)
Aug 20, 2018 0.4259 0.4259 0.4259 0.4259 100 +0.00(+0.24%)
Aug 17, 2018 0.4147 0.4249 0.4031 0.4249 15,000 +0.01(+3.63%)
Aug 16, 2018 0.4590 0.4600 0.3991 0.4100 43,300 -0.05(-10.66%)
Aug 15, 2018 0.4166 0.4589 0.3830 0.4589 15,200 +0.05(+12.48%)
Aug 14, 2018 0.4013 0.4080 0.3540 0.4080 68,100 +0.01(+2.00%)
Aug 13, 2018 0.4615 0.4800 0.3635 0.4000 34,983 -0.11(-21.09%)
Aug 10, 2018 0.4776 0.5075 0.4776 0.5069 28,800 -0.00(-0.76%)
Aug 09, 2018 0.4970 0.5113 0.4803 0.5108 17,710 +0.02(+3.82%)
Aug 08, 2018 0.3875 0.4920 0.3875 0.4920 41,100 +0.11(+29.47%)
Aug 07, 2018 0.3779 0.4155 0.3696 0.3800 52,000 -0.00(-0.26%)
Aug 06, 2018 0.3800 0.3810 0.3160 0.3810 1,100 +0.02(+4.38%)
Aug 03, 2018 0.3494 0.3650 0.3240 0.3650 11,200 +0.01(+1.42%)
Aug 01, 2018 0.3599 0.3599 0.3599 0 -0.01(-3.87%)
Jul 30, 2018 0.3744 0.3744 0.3744 0 -0.01(-3.43%)
Jul 26, 2018 0.3877 0.3877 0.3877 0 -0.01(-2.10%)
Jul 25, 2018 0.3802 0.3960 0.3802 0.3960 250 +0.02(+5.65%)
Jul 24, 2018 0.3870 0.4130 0.3784 0.3748 30,600 -0.05(-12.74%)
Jul 23, 2018 0.3873 0.4296 0.3873 0.4296 4,550 +0.05(+14.08%)
Jul 19, 2018 0.3765 0.3765 0.3765 0 -0.04(-9.05%)
Jul 18, 2018 0.3971 0.4140 0.3530 0.4140 59,083 -0.01(-2.34%)
Jul 16, 2018 0.4239 0.4239 0.4239 0 -0.04(-8.07%)
Jul 13, 2018 0.3997 0.4611 0.3929 0.4611 52,050 +0.06(+15.27%)
Jul 12, 2018 0.3999 0.4150 0.3822 0.4000 62,850 -0.01(-2.10%)
Jul 11, 2018 0.4393 0.4393 0.3774 0.4086 4,705 -0.04(-9.45%)
Jul 10, 2018 0.4538 0.4544 0.4512 0.4512 2,300 +0.03(+8.25%)
Jul 09, 2018 0.4596 0.4066 0.4168 6,950 -0.04(-9.31%)
Jul 06, 2018 0.4390 0.4800 0.4323 0.4596 2,150 -0.00(-0.42%)
Jul 05, 2018 0.4589 0.4960 0.4216 0.4616 35,485 -0.04(-7.69%)
Jul 03, 2018 0.5000 0.5000 0.5000 0 -0.05(-9.09%)
Jul 02, 2018 0.4810 0.5500 0.4800 0.5500 62,239 +0.09(+19.67%)
Jun 29, 2018 0.4300 0.4680 0.4207 0.4596 101,300 +0.03(+7.38%)
Jun 28, 2018 0.4723 0.4723 0.4094 0.4280 81,225 -0.07(-14.40%)
Jun 27, 2018 0.4990 0.5000 0.4520 0.5000 23,440 -0.02(-4.49%)
Jun 26, 2018 0.5010 0.5237 0.5000 0.5235 25,895 +0.00(+0.67%)
Jun 25, 2018 0.5300 0.5320 0.5056 0.5200 7,767 -0.01(-2.33%)
Jun 22, 2018 0.5381 0.5381 0.5023 0.5324 1,840 -0.01(-0.99%)
Jun 21, 2018 0.5451 0.5519 0.5100 0.5377 20,305 -0.01(-1.34%)
Jun 20, 2018 0.5450 0.5450 0.5450 0.5450 1,250 -0.02(-3.20%)
Jun 19, 2018 0.5630 0.5630 0.5630 0.5630 2,765 +0.01(+1.50%)
Jun 18, 2018 0.5212 0.5557 0.5040 0.5547 55,037 +0.02(+3.50%)
Jun 15, 2018 0.5200 0.5570 0.5200 0.5359 28,400 -0.03(-5.98%)
Jun 14, 2018 0.5100 0.5858 0.5100 0.5700 18,190 +0.03(+6.00%)
Jun 13, 2018 0.5519 0.5519 0.4967 0.5377 90,636 -0.07(-11.65%)
Jun 12, 2018 0.6182 0.6182 0.5658 0.6086 17,500 -0.03(-4.90%)
Jun 11, 2018 0.6800 0.6896 0.6400 0.6400 44,462 -0.02(-3.03%)
Jun 08, 2018 0.7062 0.7062 0.6600 0.6600 16,100 -0.03(-4.03%)
Jun 07, 2018 0.7002 0.7143 0.6800 0.6877 44,055 -0.03(-4.20%)
Jun 06, 2018 0.7200 0.7200 0.7017 0.7179 2,875 +0.00(+0.02%)
Jun 05, 2018 0.7000 0.7177 0.7000 0.7177 400 -0.00(-0.28%)
Jun 04, 2018 0.7228 0.7477 0.6909 0.7197 30,600 +0.00(+0.03%)
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.