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 (%)
Nov 30, 2018 0.3956 0.4010 0.3937 0.3937 1,100 -0.01(-3.65%)
Nov 29, 2018 0.4086 0.4086 0.4086 0.4086 1,460 +0.02(+4.77%)
Nov 28, 2018 0.4063 0.4212 0.3900 0.3900 35,500 -0.01(-2.50%)
Nov 27, 2018 0.3811 0.4000 0.3797 0.4000 41,565 -0.01(-2.39%)
Nov 26, 2018 0.4098 0.4098 0.4098 0.4098 100 +0.01(+2.91%)
Nov 23, 2018 0.3960 0.3982 0.3960 0.3982 6,500 -0.03(-6.74%)
Nov 21, 2018 0.4270 0.4270 0.4270 0 +0.04(+11.52%)
Nov 20, 2018 0.4175 0.4180 0.3829 0.3829 65,045 -0.04(-8.83%)
Nov 19, 2018 0.4450 0.4573 0.3966 0.4200 29,710 +0.00(+0.00%)
Nov 16, 2018 0.4622 0.4622 0.3831 0.4200 108,500 -0.02(-5.41%)
Nov 15, 2018 0.4100 0.4900 0.4100 0.4440 49,150 +0.02(+3.74%)
Nov 14, 2018 0.3879 0.4280 0.3879 0.4280 36,250 +0.02(+3.71%)
Nov 13, 2018 0.4757 0.4794 0.4070 0.4127 120,089 -0.05(-10.88%)
Nov 12, 2018 0.4943 0.5020 0.4300 0.4631 57,910 -0.02(-4.40%)
Nov 09, 2018 0.4400 0.5130 0.4400 0.4844 123,500 +0.04(+10.09%)
Nov 08, 2018 0.3988 0.4610 0.3815 0.4400 136,140 +0.08(+22.73%)
Nov 07, 2018 0.3825 0.3825 0.3510 0.3585 56,650 -0.02(-5.91%)
Nov 06, 2018 0.3583 0.3810 0.3578 0.3810 30,200 -0.03(-6.66%)
Nov 05, 2018 0.3711 0.4082 0.3588 0.4082 20,157 +0.02(+6.16%)
Nov 02, 2018 0.3817 0.3845 0.3660 0.3845 2,500 -0.00(-0.47%)
Nov 01, 2018 0.3824 0.3880 0.3720 0.3863 166,600 +0.02(+4.41%)
Oct 31, 2018 0.3705 0.3729 0.3658 0.3700 32,700 +0.05(+14.94%)
Oct 30, 2018 0.3908 0.4185 0.3219 0.3219 70,293 -0.07(-18.24%)
Oct 29, 2018 0.4235 0.4235 0.3937 0.3937 43,350 -0.02(-3.98%)
Oct 26, 2018 0.4032 0.4119 0.3848 0.4100 23,200 -0.02(-5.05%)
Oct 25, 2018 0.4458 0.4500 0.4211 0.4318 29,000 -0.03(-7.40%)
Oct 24, 2018 0.4700 0.4710 0.4503 0.4663 19,100 -0.02(-4.89%)
Oct 23, 2018 0.4500 0.4903 0.4500 0.4903 36,784 -0.02(-3.86%)
Oct 22, 2018 0.4920 0.5100 0.4700 0.5100 23,377 +0.01(+2.49%)
Oct 19, 2018 0.5027 0.5027 0.4600 0.4976 51,400 +0.01(+1.55%)
Oct 18, 2018 0.5200 0.5399 0.4900 0.4900 11,500 -0.03(-5.77%)
Oct 17, 2018 0.4364 0.5415 0.4364 0.5200 44,430 +0.05(+11.56%)
Oct 16, 2018 0.4752 0.4880 0.4661 0.4661 21,395 -0.03(-6.78%)
Oct 15, 2018 0.5245 0.5318 0.4700 0.5000 21,617 -0.02(-3.66%)
Oct 12, 2018 0.4280 0.5190 0.4280 0.5190 17,100 +0.05(+10.66%)
Oct 11, 2018 0.4848 0.4848 0.4504 0.4690 1,450 -0.02(-4.36%)
Oct 10, 2018 0.4299 0.4904 0.4299 0.4904 15,894 +0.04(+7.80%)
Oct 09, 2018 0.4260 0.4550 0.4126 0.4549 40,699 -0.00(-0.02%)
Oct 05, 2018 0.4550 0.4550 0.4550 0 +0.00(+0.98%)
Oct 04, 2018 0.4521 0.4622 0.4100 0.4506 45,904 +0.03(+7.29%)
Oct 03, 2018 0.4288 0.4575 0.4200 0.4200 11,940 -0.03(-6.67%)
Oct 02, 2018 0.4700 0.4700 0.4500 0.4500 39,140 -0.02(-4.26%)
Oct 01, 2018 0.4136 0.4778 0.4000 0.4700 63,824 +0.05(+11.08%)
Sep 28, 2018 0.3892 0.4231 0.3791 0.4231 27,100 +0.04(+11.05%)
Sep 27, 2018 0.4107 0.4110 0.3800 0.3810 66,880 -0.03(-6.94%)
Sep 26, 2018 0.4345 0.4648 0.4094 0.4094 38,399 -0.03(-6.98%)
Sep 25, 2018 0.4700 0.4700 0.4401 0.4401 800 -0.02(-4.33%)
Sep 24, 2018 0.4249 0.4600 0.4249 0.4600 10,231 +0.04(+8.72%)
Sep 21, 2018 0.4312 0.4500 0.4158 0.4231 17,100 -0.02(-3.62%)
Sep 20, 2018 0.5098 0.5098 0.4120 0.4390 63,780 -0.07(-14.02%)
Sep 19, 2018 0.5422 0.5459 0.5106 0.5106 2,788 -0.03(-5.67%)
Sep 18, 2018 0.5380 0.5413 0.5062 0.5413 13,540 +0.03(+5.66%)
Sep 17, 2018 0.4900 0.5431 0.4900 0.5123 20,700 +0.03(+6.51%)
Sep 14, 2018 0.4897 0.5470 0.4370 0.4810 44,400 -0.03(-5.03%)
Sep 13, 2018 0.5061 0.5071 0.5061 0.5065 10,700 +0.00(+0.30%)
Sep 12, 2018 0.3847 0.5700 0.3847 0.5050 27,100 -0.06(-11.04%)
Sep 11, 2018 0.5634 0.5700 0.5362 0.5677 7,080 +0.01(+1.39%)
Sep 10, 2018 0.5514 0.5599 0.5364 0.5599 30,630 +0.02(+4.48%)
Sep 07, 2018 0.4581 0.5360 0.4581 0.5359 34,900 +0.08(+16.40%)
Sep 06, 2018 0.4192 0.4604 0.4192 0.4604 900 +0.03(+6.92%)
Sep 05, 2018 0.4130 0.4375 0.4100 0.4306 6,450 +0.03(+6.82%)
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.