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

(OP: AHCCF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 29, 2021 3.432 3.432 3.432 0 -0.01(-0.22%)
Nov 26, 2021 3.439 3.439 3.439 3.439 5,000 -0.01(-0.31%)
Nov 24, 2021 3.450 3.450 3.450 3.450 10,000 +0.00(+0.00%)
Nov 23, 2021 3.450 3.450 3.450 3.450 10,000 +0.00(+0.00%)
Nov 22, 2021 3.450 3.450 3.450 3.450 700 -0.01(-0.29%)
Nov 19, 2021 3.460 3.460 3.460 3.460 10,000 -0.02(-0.57%)
Nov 16, 2021 3.480 3.480 3.480 0 -0.01(-0.29%)
Nov 15, 2021 3.490 3.490 3.490 3.490 10,900 +0.01(+0.27%)
Nov 12, 2021 3.460 3.481 3.460 3.481 9,100 +0.01(+0.21%)
Nov 11, 2021 3.480 3.480 3.470 3.473 1,800 +0.07(+2.16%)
Nov 09, 2021 3.400 3.400 3.400 3.400 325 -0.06(-1.88%)
Nov 08, 2021 3.480 3.504 3.465 3.465 4,522 -0.01(-0.38%)
Nov 05, 2021 3.434 3.535 3.360 3.478 100,077 +2.07(+146.69%)
Nov 04, 2021 1.396 1.410 1.396 1.410 7,000 -0.08(-5.62%)
Nov 01, 2021 1.494 1.494 1.494 0 -0.05(-3.11%)
Oct 29, 2021 1.590 1.590 1.542 1.542 3,000 -0.01(-0.55%)
Oct 28, 2021 1.560 1.570 1.550 1.550 4,900 +0.03(+2.01%)
Oct 21, 2021 1.520 1.520 1.520 0 -0.01(-0.43%)
Oct 20, 2021 1.490 1.526 1.490 1.526 2,976 +0.04(+2.58%)
Oct 19, 2021 1.480 1.488 1.480 1.488 450 +0.03(+1.92%)
Oct 18, 2021 1.460 1.460 1.460 1.460 376 +0.17(+13.18%)
Oct 14, 2021 1.290 1.290 1.290 0 -0.07(-5.11%)
Oct 13, 2021 1.344 1.359 1.344 1.359 7,250 +0.07(+5.54%)
Oct 08, 2021 1.288 1.288 1.288 0 +0.01(+0.63%)
Oct 07, 2021 1.300 1.300 1.280 1.280 5,000 -0.13(-9.22%)
Oct 01, 2021 1.410 1.410 1.410 1 -0.05(-3.09%)
Sep 30, 2021 1.430 1.460 1.430 1.455 5,000 -0.06(-4.28%)
Sep 28, 2021 1.520 1.520 1.520 0 -0.00(-0.03%)
Sep 27, 2021 1.520 1.520 1.520 1.520 4,600 -0.02(-1.23%)
Sep 22, 2021 1.540 1.540 1.540 0 +0.07(+4.73%)
Sep 21, 2021 1.490 1.490 1.470 1.470 301 -0.07(-4.72%)
Sep 20, 2021 1.543 1.543 1.543 1.543 100 -0.04(-2.35%)
Sep 17, 2021 1.580 1.580 1.580 1.580 1,000 -0.10(-5.98%)
Sep 10, 2021 1.681 1.681 1.681 40 +0.03(+1.82%)
Sep 09, 2021 1.651 1.651 1.650 1.650 2,500 -0.07(-4.05%)
Sep 07, 2021 1.720 1.720 1.720 0 -0.09(-4.76%)
Sep 03, 2021 1.850 1.880 1.806 1.806 2,945 -0.01(-0.59%)
Sep 02, 2021 1.814 1.817 1.809 1.817 1,600 +0.02(+1.27%)
Aug 30, 2021 1.794 1.794 1.794 0 -0.00(-0.08%)
Aug 27, 2021 1.796 1.796 1.796 1.796 400 -0.03(-1.88%)
Aug 25, 2021 1.830 1.830 1.830 0 +0.09(+5.17%)
Aug 24, 2021 1.740 1.740 1.740 1.740 1,250 +0.03(+1.75%)
Aug 20, 2021 1.710 1.710 1.710 0 +0.03(+1.66%)
Aug 19, 2021 1.682 1.682 1.682 1.682 500 -0.21(-10.91%)
Aug 17, 2021 1.888 1.888 1.888 0 -0.18(-8.79%)
Aug 16, 2021 2.080 2.080 2.070 2.070 14,000 -0.29(-12.29%)
Aug 11, 2021 2.360 2.360 2.360 0 +0.05(+2.16%)
Aug 09, 2021 2.310 2.310 2.310 0 -0.03(-1.13%)
Aug 05, 2021 2.336 2.336 2.336 0 +0.01(+0.33%)
Jul 30, 2021 2.329 2.329 2.329 0 -0.05(-1.99%)
Jul 27, 2021 2.376 2.376 2.376 0 +0.09(+4.16%)
Jul 26, 2021 2.281 2.281 2.281 2.281 400 -0.04(-1.67%)
Jul 22, 2021 2.320 2.320 2.320 0 +0.06(+2.65%)
Jul 20, 2021 2.260 2.260 2.260 60 -0.01(-0.44%)
Jul 19, 2021 2.270 2.270 2.270 2.270 750 -0.08(-3.59%)
Jul 15, 2021 2.354 2.354 2.354 0 -0.04(-1.83%)
Jul 14, 2021 2.350 2.398 2.350 2.398 700 +0.17(+7.56%)
Jul 08, 2021 2.230 2.230 2.230 0 -0.04(-1.76%)
Jul 06, 2021 2.270 2.270 2.270 1 +0.12(+5.58%)
Jul 02, 2021 2.190 2.190 2.150 2.150 6,200 +0.00(+0.00%)
Jul 01, 2021 2.240 2.240 2.150 2.150 5,950 -0.06(-2.71%)
Jun 30, 2021 2.210 2.210 2.210 2.210 2,300 +0.04(+1.84%)
Jun 29, 2021 2.170 2.170 2.170 2.170 20,000 -0.08(-3.73%)
Jun 25, 2021 2.254 2.254 2.254 0 +0.15(+7.33%)
Jun 24, 2021 2.248 2.248 2.100 2.100 10,300 -0.11(-4.98%)
Jun 22, 2021 2.210 2.210 2.210 0 -0.01(-0.54%)
Jun 18, 2021 2.222 2.222 2.222 0 -0.12(-5.02%)
Jun 17, 2021 2.340 2.340 2.340 2.340 200 -0.04(-1.70%)
Jun 16, 2021 2.338 2.380 2.338 2.380 13,100 -0.06(-2.46%)
Jun 15, 2021 2.518 2.518 2.430 2.440 6,100 -0.15(-5.79%)
Jun 14, 2021 2.590 2.590 2.590 2.590 4,000 +0.01(+0.39%)
Jun 11, 2021 2.674 2.674 2.580 2.580 17,500 -0.06(-2.23%)
Jun 10, 2021 2.639 2.639 2.639 2.639 3,000 -0.05(-1.90%)
Jun 09, 2021 2.679 2.690 2.679 2.690 2,000 +0.02(+0.75%)
Jun 08, 2021 2.670 2.670 2.670 2.670 800 +0.01(+0.38%)
Jun 07, 2021 2.660 2.660 2.660 2.660 500 +0.09(+3.62%)
Jun 02, 2021 2.567 2.567 2.567 0 -0.01(-0.50%)
Jun 01, 2021 2.590 2.590 2.570 2.580 1,037 -0.03(-1.30%)
May 28, 2021 2.610 2.614 2.610 2.614 1,700 +0.03(+1.32%)
May 26, 2021 2.580 2.580 2.580 0 -0.02(-0.77%)
May 20, 2021 2.600 2.600 2.600 0 -0.01(-0.38%)
May 19, 2021 2.602 2.610 2.580 2.610 8,575 -0.02(-0.76%)
May 17, 2021 2.630 2.630 2.630 50 -0.01(-0.38%)
May 14, 2021 2.640 2.640 2.640 2.640 100 +0.17(+6.84%)
May 13, 2021 2.450 2.471 2.450 2.471 2,700 -0.04(-1.55%)
May 12, 2021 2.646 2.646 2.480 2.510 7,800 -0.08(-3.09%)
May 11, 2021 2.571 2.590 2.571 2.590 3,800 -0.11(-3.91%)
May 07, 2021 2.696 2.696 2.696 0 -0.40(-13.05%)
May 06, 2021 3.100 3.100 3.100 3.100 178 +0.02(+0.58%)
May 05, 2021 3.150 3.151 3.082 3.082 1,803 -0.08(-2.47%)
May 04, 2021 3.280 3.280 3.160 3.160 11,999 -0.12(-3.66%)
May 03, 2021 3.181 3.280 3.181 3.280 580 +0.01(+0.31%)
Apr 30, 2021 3.270 3.270 3.270 3.270 300 +0.00(+0.00%)
Apr 29, 2021 3.270 3.270 3.270 3.270 100 -0.10(-2.85%)
Apr 28, 2021 3.366 3.366 3.366 3.366 1,005 -0.05(-1.58%)
Apr 27, 2021 3.250 3.420 3.250 3.420 1,062 +0.44(+14.75%)
Apr 23, 2021 2.981 2.981 2.981 0 -0.11(-3.54%)
Apr 22, 2021 3.090 3.090 3.090 3.090 300 +0.00(+0.00%)
Apr 21, 2021 3.040 3.120 3.040 3.090 11,993 +0.10(+3.34%)
Apr 20, 2021 3.052 3.060 2.990 2.990 15,800 -0.05(-1.75%)
Apr 19, 2021 2.990 3.161 2.990 3.043 33,100 -0.13(-3.95%)
Apr 16, 2021 3.248 3.248 3.168 3.168 22,600 -0.15(-4.56%)
Apr 15, 2021 3.400 3.400 3.310 3.320 8,035 -0.08(-2.35%)
Apr 14, 2021 3.400 3.400 3.400 3.400 1,544 -0.01(-0.29%)
Apr 13, 2021 3.400 3.410 3.399 3.410 9,741 -0.18(-5.01%)
Apr 12, 2021 3.590 3.590 3.590 3.590 172 -0.12(-3.28%)
Apr 08, 2021 3.712 3.712 3.712 0 +0.06(+1.69%)
Apr 07, 2021 3.650 3.650 3.650 3.650 500 +0.06(+1.58%)
Apr 01, 2021 3.593 3.593 3.593 0 -0.01(-0.32%)
Mar 31, 2021 3.578 3.620 3.578 3.605 5,025 +0.08(+2.12%)
Mar 30, 2021 3.530 3.530 3.530 3.530 6,765 +0.11(+3.22%)
Mar 26, 2021 3.420 3.420 3.420 0 +0.13(+3.95%)
Mar 25, 2021 3.339 3.339 3.290 3.290 25,000 -0.09(-2.66%)
Mar 24, 2021 3.380 3.380 3.380 3.380 100 -0.09(-2.59%)
Mar 23, 2021 3.470 3.470 3.470 3.470 2,065 -0.14(-3.88%)
Mar 22, 2021 3.600 3.660 3.600 3.610 13,399 +0.11(+3.14%)
Mar 19, 2021 3.485 3.525 3.441 3.500 9,200 -0.26(-6.91%)
Mar 18, 2021 3.750 3.830 3.750 3.760 4,816 -0.07(-1.83%)
Mar 17, 2021 3.780 3.843 3.750 3.830 3,430 -0.06(-1.54%)
Mar 16, 2021 3.809 4.040 3.807 3.890 10,322 +0.10(+2.64%)
Mar 15, 2021 3.780 3.795 3.780 3.790 7,499 -0.01(-0.26%)
Mar 12, 2021 3.745 3.850 3.695 3.800 30,500 +0.07(+1.88%)
Mar 11, 2021 3.760 3.760 3.720 3.730 7,480 -0.01(-0.27%)
Mar 10, 2021 3.740 3.740 3.740 3.740 1,000 +0.02(+0.54%)
Mar 09, 2021 3.720 3.720 3.669 3.720 1,000 +0.01(+0.27%)
Mar 08, 2021 3.680 3.710 3.680 3.710 4,550 +0.11(+3.06%)
Mar 05, 2021 3.617 3.635 3.598 3.600 4,400 -0.11(-2.96%)
Mar 04, 2021 3.710 3.830 3.710 3.710 3,100 -0.04(-1.07%)
Mar 03, 2021 3.760 3.760 3.745 3.750 18,500 +0.08(+2.04%)
Mar 02, 2021 3.693 3.710 3.635 3.675 23,600 -0.01(-0.14%)
Mar 01, 2021 3.690 3.690 3.670 3.680 3,100 +0.03(+0.71%)
Feb 26, 2021 3.690 3.690 3.630 3.654 4,500 -0.01(-0.27%)
Feb 25, 2021 3.830 3.830 3.664 3.664 10,600 -0.05(-1.23%)
Feb 24, 2021 3.685 3.720 3.685 3.709 3,782 +0.07(+1.91%)
Feb 23, 2021 3.475 3.640 3.475 3.640 4,000 +0.00(+0.00%)
Feb 19, 2021 3.640 3.640 3.640 0 +0.04(+0.98%)
Feb 17, 2021 3.605 3.605 3.605 0 +0.08(+2.34%)
Feb 16, 2021 3.522 3.522 3.522 3.522 650 -0.07(-1.93%)
Feb 12, 2021 3.460 3.592 3.444 3.592 17,600 -0.03(-0.78%)
Feb 11, 2021 3.628 3.800 3.386 3.620 47,005 -0.02(-0.55%)
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.