Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
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%)
Mar 01, 2019 0.3348 0.3450 0.3211 0.3211 43,500 -0.03(-9.14%)
Feb 28, 2019 0.3604 0.3604 0.3520 0.3534 23,000 -0.01(-1.64%)
Feb 27, 2019 0.3476 0.3604 0.3476 0.3593 4,250 +0.00(+0.22%)
Feb 26, 2019 0.3688 0.3688 0.3500 0.3585 21,900 -0.01(-2.71%)
Feb 25, 2019 0.3685 0.3685 0.3685 0.3685 200 +0.01(+3.80%)
Feb 22, 2019 0.3826 0.3826 0.3550 0.3550 12,200 -0.01(-2.85%)
Feb 21, 2019 0.3825 0.3825 0.3654 0.3654 1,622 -0.02(-4.55%)
Feb 20, 2019 0.3628 0.3828 0.3477 0.3828 38,500 +0.02(+6.33%)
Feb 19, 2019 0.3600 0.3600 0.3500 0.3600 1,659 +0.00(+0.33%)
Feb 15, 2019 0.3573 0.3700 0.3454 0.3588 9,400 -0.01(-3.03%)
Feb 14, 2019 0.3690 0.3829 0.3577 0.3700 10,200 -0.01(-1.96%)
Feb 13, 2019 0.3820 0.3830 0.3750 0.3774 16,400 -0.02(-4.29%)
Feb 12, 2019 0.3793 0.3955 0.3600 0.3943 11,000 +0.01(+1.49%)
Feb 11, 2019 0.3905 0.3985 0.3600 0.3885 19,025 -0.00(-0.18%)
Feb 08, 2019 0.3651 0.3892 0.3651 0.3892 3,100 +0.00(+0.99%)
Feb 07, 2019 0.4016 0.4016 0.3680 0.3854 6,700 -0.02(-5.21%)
Feb 06, 2019 0.3869 0.4066 0.3869 0.4066 5,535 +0.01(+1.65%)
Feb 05, 2019 0.4030 0.4030 0.3711 0.4000 19,600 -0.03(-7.39%)
Feb 04, 2019 0.4499 0.4499 0.4088 0.4319 3,100 -0.00(-0.71%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.