AHGIF - Alternate Health Corp.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 14, 20200.07000.08100.07000.08100.081012,100
Feb 13, 20200.06800.06800.06800.06800.0680-
Feb 12, 20200.06800.06800.06800.06800.0680700
Feb 11, 20200.07200.07200.07200.07200.0720-
Feb 10, 20200.07200.07200.07200.07200.07201,600
Feb 07, 20200.05100.06100.04900.06100.061043,200
Feb 06, 20200.07200.07200.07200.07200.0720-
Feb 05, 20200.07000.07200.07000.07200.07206,000
Feb 04, 20200.07600.07600.07600.07600.07606,000
Feb 03, 20200.07700.07700.07700.07700.07702,000
Jan 31, 20200.07000.07000.07000.07000.0700-
Jan 30, 20200.07000.07000.07000.07000.07004,000
Jan 29, 20200.07000.07700.07000.07500.075010,600
Jan 28, 20200.08000.08000.08000.08000.0800-
Jan 27, 20200.08500.08500.07400.08000.080011,100
Jan 24, 20200.07700.08700.07700.08000.080048,000
Jan 23, 20200.06500.06500.06500.06500.0650200
Jan 22, 20200.06900.06900.06900.06900.0690200
Jan 21, 20200.06400.06500.06200.06500.065012,500
Jan 17, 20200.06900.07800.06100.07500.07506,800
Jan 16, 20200.06800.06800.06800.06800.0680-
Jan 15, 20200.06700.06800.06700.06800.068033,100
Jan 14, 20200.06500.06500.05900.05900.05902,700
Jan 13, 20200.06400.07000.05800.06800.06807,100
Jan 10, 20200.06500.06500.06500.06500.06504,500
Jan 09, 20200.06600.06700.06600.06700.06708,100
Jan 08, 20200.06900.07100.06300.06300.063025,600
Jan 07, 20200.07000.07000.07000.07000.07001,000
Jan 06, 20200.07000.07000.07000.07000.070033,600
Jan 03, 20200.07700.07700.07700.07700.07702,600
Jan 02, 20200.08400.08400.08400.08400.0840200
Dec 31, 20190.07300.07800.06800.07300.073048,000
Dec 30, 20190.07700.08100.07300.07900.079024,400
Dec 27, 20190.07300.09000.07300.09000.09001,300
Dec 26, 20190.07300.07300.07300.07300.07302,100
Dec 24, 20190.07200.07200.07200.07200.07203,100
Dec 23, 20190.08500.08500.07100.07800.078019,600
Dec 20, 20190.08400.08400.06900.08200.082052,600
Dec 19, 20190.07800.07800.07800.07800.0780-
Dec 18, 20190.09100.09100.07800.07800.07801,100
Dec 17, 20190.07500.09800.07500.08200.082098,000
Dec 16, 20190.06100.07000.06100.07000.070066,000
Dec 13, 20190.06300.06300.06300.06300.06308,700
Dec 12, 20190.07000.07000.07000.07000.0700-
Dec 11, 20190.07800.07800.07000.07000.07007,000
Dec 10, 20190.06100.07600.06100.07600.076015,300
Dec 09, 20190.07800.07800.06600.06600.066010,000
Dec 06, 20190.06900.07300.06400.07300.073016,400
Dec 05, 20190.07200.08400.06400.06700.067031,500
Dec 04, 20190.07800.07800.07300.07700.077028,100
Dec 03, 20190.08300.08800.07000.08400.084042,800
Dec 02, 20190.10800.10800.08600.09800.098044,900
Nov 29, 20190.10700.11000.10700.11000.11002,100
Nov 27, 20190.11000.11000.10900.10900.109020,100
Nov 26, 20190.10200.10200.10200.10200.10203,100
Nov 25, 20190.11500.11500.10300.10300.10309,800
Nov 22, 20190.12700.12700.12200.12300.123012,500
Nov 21, 20190.12000.12000.12000.12000.1200600
Nov 20, 20190.11800.12300.11800.12000.120013,800
Nov 19, 20190.12600.12800.12000.12800.128026,000
Nov 18, 20190.12000.12900.12000.12400.12407,600
Nov 15, 20190.12300.12300.12000.12300.123017,200
Nov 14, 20190.11200.11500.10800.11500.115015,500
Nov 13, 20190.11800.11800.11200.11200.11208,900
Nov 12, 20190.13000.13000.11800.13000.130029,000
Nov 11, 20190.12400.12500.12400.12500.125010,000
Nov 08, 20190.11800.11800.11800.11800.11801,300
Nov 07, 20190.12000.12000.12000.12000.12002,000
Nov 06, 20190.12300.12300.12300.12300.12302,000
Nov 05, 20190.11900.12500.11900.12500.125048,700
Nov 04, 20190.13900.13900.13900.13900.1390700
Nov 01, 20190.12900.14100.12900.13700.137024,900
Oct 31, 20190.13000.13000.13000.13000.13004,500
Oct 30, 20190.11900.14200.11400.14200.142016,400
Oct 29, 20190.12000.12400.09700.12000.120019,200
Oct 28, 20190.12200.12200.12200.12200.1220-
Oct 25, 20190.12200.12200.12200.12200.12201,000
Oct 24, 20190.13100.13100.12000.12000.120010,600
Oct 23, 20190.12700.12700.12700.12700.1270-
Oct 22, 20190.12700.12700.12700.12700.1270-
Oct 21, 20190.12700.12700.12700.12700.1270500
Oct 18, 20190.12200.12200.12200.12200.12204,000
Oct 17, 20190.12500.12900.12100.12900.129017,600
Oct 16, 20190.12300.12300.12300.12300.1230800
Oct 15, 20190.13000.14600.12100.12100.1210196,100
Oct 14, 20190.13400.13400.13000.13000.130020,600
Oct 11, 20190.14000.14000.13000.13000.130012,000
Oct 10, 20190.14400.14400.14400.14400.14402,000
Oct 09, 20190.13700.13700.13700.13700.13701,200
Oct 08, 20190.15400.15400.15400.15400.1540600
Oct 07, 20190.15300.15300.15300.15300.1530-
Oct 04, 20190.15900.15900.13900.15300.15305,300
Oct 03, 20190.12900.15400.12900.15400.154028,900
Oct 02, 20190.15000.15000.15000.15000.1500-
Oct 01, 20190.14500.15000.14500.15000.15003,300
Sep 30, 20190.14200.15000.14000.14600.14608,100
Sep 27, 20190.14400.15100.14400.15100.15105,700
Sep 26, 20190.15800.15800.15800.15800.15801,000
Sep 25, 20190.17500.17500.16900.16900.16902,400
Sep 24, 20190.17200.17900.16000.16800.168018,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...