Alternate Health Corp (OP: AHGIF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 31, 2017 | 2.900 | 2.900 | 2.900 | 2.900 | 434 | -0.10(-3.23%) |
| Mar 30, 2017 | 3.000 | 3.000 | 2.994 | 2.997 | 1,700 | -0.00(-0.08%) |
| Mar 29, 2017 | 2.999 | 2.999 | 2.999 | 2.999 | 160 | -0.11(-3.66%) |
| Mar 28, 2017 | 3.113 | 3.113 | 3.113 | 3.113 | 166 | +0.11(+3.59%) |
| Mar 27, 2017 | 2.886 | 3.005 | 2.886 | 3.005 | 224 | +0.25(+9.27%) |
| Mar 22, 2017 | 2.750 | 2.750 | 2.750 | 0 | -0.55(-16.71%) | |
| Mar 16, 2017 | 3.302 | 3.302 | 3.302 | 98 | -0.07(-2.17%) | |
| Mar 15, 2017 | 3.375 | 3.375 | 3.375 | 3.375 | 580 | +0.03(+0.84%) |
| Mar 14, 2017 | 3.180 | 3.347 | 3.125 | 3.347 | 1,786 | +0.37(+12.29%) |
| Mar 13, 2017 | 2.981 | 2.981 | 2.981 | 2.981 | 608 | -0.00(-0.04%) |
| Mar 10, 2017 | 2.982 | 2.982 | 2.982 | 2.982 | 950 | -0.73(-19.63%) |
| Mar 09, 2017 | 3.711 | 3.711 | 3.711 | 3.711 | 500 | -0.39(-9.59%) |
| Mar 02, 2017 | 4.104 | 4.104 | 4.104 | 0 | +0.28(+7.27%) | |
| Mar 01, 2017 | 3.754 | 3.829 | 3.754 | 3.826 | 2,800 | -0.52(-12.04%) |
| Feb 22, 2017 | 4.350 | 4.350 | 4.350 | 10 | -0.07(-1.53%) | |
| Feb 21, 2017 | 4.349 | 4.418 | 4.341 | 4.418 | 2,500 | -0.08(-1.75%) |
| Feb 15, 2017 | 4.496 | 4.496 | 4.496 | 0 | +0.45(+11.13%) | |
| Feb 14, 2017 | 4.046 | 4.046 | 4.046 | 4.046 | 1,318 | -0.48(-10.54%) |
| Feb 13, 2017 | 4.504 | 4.522 | 4.446 | 4.522 | 900 | +0.22(+5.21%) |
| Feb 09, 2017 | 4.298 | 4.298 | 4.298 | 0 | -0.19(-4.15%) | |
| Feb 07, 2017 | 4.484 | 4.484 | 4.484 | 0 | -0.00(-0.10%) | |
| Feb 06, 2017 | 4.489 | 4.489 | 4.489 | 4.489 | 300 | -0.12(-2.65%) |
| Feb 03, 2017 | 4.574 | 4.611 | 4.507 | 4.611 | 4,022 | -0.11(-2.36%) |
| Jan 31, 2017 | 4.723 | 4.723 | 4.723 | 0 | -0.62(-11.60%) | |
| Jan 30, 2017 | 6.501 | 3.322 | 5.342 | 6,187 | +2.02(+60.81%) | |
| Jan 27, 2017 | 3.322 | 3.322 | 3.322 | 3.322 | 210 | +0.65(+24.10%) |
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.
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.