Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Apr 30, 2018 1.090 1.090 1.010 1.013 13,250 -0.05(-4.43%)
Apr 27, 2018 1.050 1.070 1.050 1.060 108,535 +0.01(+0.95%)
Apr 26, 2018 1.100 1.100 1.010 1.050 43,776 -0.05(-4.55%)
Apr 25, 2018 1.120 1.120 1.059 1.100 39,340 -0.03(-2.62%)
Apr 24, 2018 1.160 1.160 1.070 1.130 8,300 -0.03(-2.62%)
Apr 23, 2018 1.206 1.206 1.156 1.160 25,920 -0.08(-6.42%)
Apr 20, 2018 1.105 1.260 1.105 1.240 32,357 +0.07(+6.38%)
Apr 19, 2018 1.180 1.180 1.110 1.165 6,364 +0.06(+4.98%)
Apr 18, 2018 1.150 1.182 1.110 1.110 19,900 -0.08(-6.72%)
Apr 17, 2018 1.140 1.198 1.140 1.190 17,021 +0.08(+7.21%)
Apr 16, 2018 1.160 1.170 1.100 1.110 10,354 -0.04(-3.21%)
Apr 13, 2018 1.040 1.150 1.010 1.147 62,540 +0.06(+5.92%)
Apr 12, 2018 1.070 1.083 1.040 1.083 68,200 +0.01(+1.19%)
Apr 11, 2018 1.120 1.120 1.050 1.070 9,558 -0.05(-4.04%)
Apr 10, 2018 1.220 1.220 1.035 1.115 45,695 -0.06(-5.50%)
Apr 09, 2018 1.210 1.240 1.180 1.180 6,560 -0.05(-4.07%)
Apr 06, 2018 1.241 1.260 1.230 1.230 3,270 -0.07(-5.38%)
Apr 05, 2018 1.211 1.300 1.211 1.300 42,680 +0.03(+2.39%)
Apr 04, 2018 1.280 1.240 1.270 14,002 +0.03(+2.40%)
Apr 03, 2018 1.250 1.290 1.210 1.240 6,956 +0.01(+0.81%)
Apr 02, 2018 1.270 1.270 1.190 1.230 12,200 -0.05(-3.89%)
Mar 29, 2018 1.280 1.280 1.280 0 +0.02(+1.57%)
Mar 28, 2018 1.300 1.300 1.260 1.260 12,617 -0.11(-7.87%)
Mar 27, 2018 1.340 1.369 1.310 1.368 8,667 -0.01(-0.86%)
Mar 26, 2018 1.330 1.380 1.310 1.380 11,874 +0.05(+3.73%)
Mar 23, 2018 1.400 1.400 1.296 1.330 15,022 -0.06(-4.32%)
Mar 22, 2018 1.440 1.444 1.371 1.390 23,675 -0.09(-6.14%)
Mar 21, 2018 1.449 1.481 1.420 1.481 14,053 +0.02(+1.44%)
Mar 20, 2018 1.430 1.460 1.430 1.460 13,900 +0.02(+1.42%)
Mar 19, 2018 1.400 1.510 1.400 1.440 31,230 +0.09(+6.78%)
Mar 16, 2018 1.399 1.400 1.348 1.348 3,682 -0.00(-0.13%)
Mar 15, 2018 1.421 1.500 1.348 1.350 13,635 -0.18(-11.87%)
Mar 14, 2018 1.520 1.540 1.440 1.532 4,100 +0.02(+1.44%)
Mar 13, 2018 1.550 1.550 1.510 1.510 6,690 -0.01(-0.66%)
Mar 12, 2018 1.600 1.600 1.510 1.520 12,138 -0.08(-5.18%)
Mar 09, 2018 1.670 1.670 1.560 1.603 5,435 -0.02(-1.04%)
Mar 08, 2018 1.660 1.680 1.620 1.620 11,700 -0.02(-1.46%)
Mar 07, 2018 1.700 1.750 1.600 1.644 42,386 -0.07(-4.24%)
Mar 06, 2018 1.730 1.810 1.598 1.717 100,270 -0.08(-4.62%)
Mar 05, 2018 1.470 1.850 1.470 1.800 138,105 +0.34(+23.29%)
Mar 02, 2018 1.246 1.470 1.231 1.460 142,928 +0.18(+14.06%)
Mar 01, 2018 1.330 1.370 1.280 1.280 6,300 -0.02(-1.54%)
Feb 28, 2018 1.300 1.300 1.300 1.300 9,012 -0.00(-0.07%)
Feb 27, 2018 1.370 1.370 1.300 1.301 7,700 -0.08(-5.66%)
Feb 26, 2018 1.304 1.379 1.301 1.379 420 -0.01(-0.79%)
Feb 23, 2018 1.305 1.400 1.300 1.390 18,565 +0.06(+4.49%)
Feb 22, 2018 1.330 3,900 -0.02(-1.46%)
Feb 21, 2018 1.350 1.360 1.340 1.350 7,200 +0.04(+2.98%)
Feb 20, 2018 1.330 1.400 1.240 1.311 25,664 +0.03(+2.41%)
Feb 16, 2018 1.280 1.280 1.280 0 -0.11(-7.91%)
Feb 15, 2018 1.460 1.460 1.390 1.390 1,500 -0.10(-6.71%)
Feb 14, 2018 1.318 1.490 1.318 1.490 41,116 -0.03(-1.97%)
Feb 13, 2018 1.557 1.557 1.447 1.520 14,325 +0.08(+5.56%)
Feb 12, 2018 1.472 1.501 1.440 1.440 13,100 -0.07(-4.64%)
Feb 09, 2018 1.540 1.540 1.510 1.510 6,736 -0.03(-2.12%)
Feb 08, 2018 1.549 1.590 1.541 1.543 1,145 -0.04(-2.36%)
Feb 07, 2018 1.630 1.630 1.545 1.580 9,312 -0.03(-1.86%)
Feb 06, 2018 1.521 1.611 1.521 1.610 14,780 +0.05(+3.21%)
Feb 05, 2018 1.609 1.670 1.550 1.560 13,001 -0.11(-6.59%)
Feb 02, 2018 1.760 1.780 1.663 1.670 25,085 -0.05(-3.10%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.