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, 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%)
May 01, 2019 0.3325 0.3325 0.2930 0.2930 22,768 -0.03(-8.58%)
Apr 30, 2019 0.3368 0.3368 0.3205 0.3205 5,500 -0.01(-2.88%)
Apr 29, 2019 0.3300 0.3300 0.3300 0.3300 2,009 +0.02(+6.45%)
Apr 26, 2019 0.3326 0.3326 0.3100 0.3100 3,000 -0.02(-6.74%)
Apr 25, 2019 0.2799 0.3600 0.2619 0.3324 61,965 +0.06(+24.03%)
Apr 24, 2019 0.2820 0.2820 0.2680 0.2680 5,600 -0.01(-3.35%)
Apr 23, 2019 0.2948 0.2948 0.2773 0.2773 1,400 +0.00(+0.76%)
Apr 22, 2019 0.3010 0.3010 0.2752 0.2752 1,899 -0.02(-8.30%)
Apr 18, 2019 0.3110 0.3110 0.2820 0.3001 24,400 +0.00(+0.07%)
Apr 17, 2019 0.3280 0.3280 0.2999 0.2999 34,750 -0.02(-4.79%)
Apr 16, 2019 0.3226 0.3226 0.3107 0.3150 1,290 +0.00(+0.67%)
Apr 15, 2019 0.3304 0.3340 0.3129 0.3129 14,130 -0.00(-0.35%)
Apr 12, 2019 0.3260 0.3260 0.3140 0.3140 7,300 -0.01(-3.38%)
Apr 11, 2019 0.3320 0.3385 0.3250 0.3250 15,650 -0.01(-1.52%)
Apr 10, 2019 0.3202 0.3380 0.3150 0.3300 11,900 +0.02(+7.21%)
Apr 09, 2019 0.3165 0.3370 0.3078 0.3078 24,823 -0.02(-5.44%)
Apr 08, 2019 0.3521 0.3521 0.3255 0.3255 9,750 -0.01(-3.84%)
Apr 05, 2019 0.3620 0.3620 0.3250 0.3385 33,600 -0.02(-4.73%)
Apr 04, 2019 0.3694 0.3694 0.3553 0.3553 22,777 -0.01(-3.97%)
Apr 03, 2019 0.3585 0.3700 0.3526 0.3700 8,552 +0.04(+13.15%)
Apr 02, 2019 0.3435 0.3435 0.3198 0.3270 39,260 -0.02(-6.03%)
Apr 01, 2019 0.3706 0.3706 0.3444 0.3480 35,248 -0.01(-3.33%)
Mar 29, 2019 0.3695 0.3726 0.3568 0.3600 43,100 +0.01(+3.45%)
Mar 28, 2019 0.3180 0.3567 0.3180 0.3480 96,880 +0.05(+16.00%)
Mar 27, 2019 0.2960 0.3000 0.2600 0.3000 24,000 +0.01(+4.86%)
Mar 26, 2019 0.2912 0.2912 0.2704 0.2861 11,955 -0.01(-4.63%)
Mar 25, 2019 0.3111 0.3186 0.3000 0.3000 8,733 +0.00(+0.00%)
Mar 22, 2019 0.3000 0.3078 0.3000 0.3000 24,800 +0.00(+0.00%)
Mar 21, 2019 0.2919 0.3000 0.2919 0.3000 12,400 +0.00(+0.00%)
Mar 20, 2019 0.3044 0.3044 0.3000 0.3000 3,333 -0.00(-1.45%)
Mar 18, 2019 0.3044 0.3044 0.3044 0 -0.01(-3.79%)
Mar 15, 2019 0.3249 0.3249 0.3164 0.3164 4,300 -0.02(-5.04%)
Mar 12, 2019 0.3332 0.3332 0.3332 0 +0.00(+0.63%)
Mar 11, 2019 0.3184 0.3311 0.3184 0.3311 2,338 +0.00(+0.33%)
Mar 08, 2019 0.3300 0.3300 0.3300 0.3300 10,000 +0.00(+0.06%)
Mar 07, 2019 0.3404 0.3404 0.3151 0.3298 4,130 -0.01(-2.57%)
Mar 06, 2019 0.3389 0.3420 0.3324 0.3385 8,452 -0.01(-2.79%)
Mar 05, 2019 0.3268 0.3482 0.3268 0.3482 800 +0.02(+7.20%)
Mar 04, 2019 0.3197 0.3329 0.3197 0.3248 5,460 +0.00(+1.15%)
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.