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 (%)
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%)
Jun 03, 2019 0.4520 0.4520 0.3328 0.3500 111,369 -0.08(-18.60%)
May 31, 2019 0.4839 0.4839 0.4150 0.4300 53,600 -0.03(-7.45%)
May 30, 2019 0.5000 0.5000 0.4645 0.4646 23,353 -0.01(-1.15%)
May 29, 2019 0.4800 0.4800 0.4700 0.4700 5,500 -0.01(-2.08%)
May 28, 2019 0.4867 0.5154 0.4800 0.4800 90,988 -0.02(-4.00%)
May 24, 2019 0.4796 0.5024 0.4650 0.5000 30,200 +0.02(+4.69%)
May 23, 2019 0.5000 0.5000 0.4663 0.4776 41,276 -0.01(-1.93%)
May 22, 2019 0.4500 0.4871 0.4500 0.4870 81,900 +0.04(+8.22%)
May 21, 2019 0.4942 0.5064 0.4500 0.4500 33,191 -0.04(-8.16%)
May 20, 2019 0.5110 0.5300 0.4900 0.4900 22,689 -0.00(-0.97%)
May 17, 2019 0.4900 0.5012 0.4687 0.4948 99,700 +0.01(+2.23%)
May 16, 2019 0.4133 0.6250 0.4100 0.4840 213,680 +0.08(+21.00%)
May 15, 2019 0.4220 0.4268 0.3970 0.4000 111,917 -0.03(-7.69%)
May 14, 2019 0.4400 0.4460 0.3990 0.4333 165,020 -0.01(-1.86%)
May 13, 2019 0.4701 0.4945 0.4099 0.4415 262,878 -0.07(-13.43%)
May 10, 2019 0.3940 0.5800 0.3850 0.5100 688,500 +0.08(+19.89%)
May 09, 2019 0.2834 0.4499 0.2720 0.4254 499,541 +0.11(+36.87%)
May 08, 2019 0.2984 0.3108 0.2984 0.3108 33,500 +0.00(+1.07%)
May 07, 2019 0.3070 0.3075 0.3070 0.3075 3,700 +0.00(+0.03%)
May 06, 2019 0.2890 0.3074 0.2890 0.3074 6,557 -0.00(-1.47%)
May 03, 2019 0.3280 0.3280 0.3030 0.3120 4,300 -0.01(-1.86%)
May 02, 2019 0.3157 0.3199 0.3083 0.3179 8,215 +0.02(+8.50%)
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.