Advanzeon Solutions Inc Recent Share Price (USX:CHCR)

USX:CHCR - Advanzeon Solutions Inc Advanzeon Solutions Inc
Sector: Health Care, Industry: Managed Health Care

Add Alert

Yahoo Finance Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
18 Nov 2020	USD	0.1797	0.1984	0.16	0.16	0.16	-0.04 (-20%)	18,869
17 Nov 2020	USD	0.156	0.2	0.15	0.2	0.2	0.0 (0.0%)	5,215
16 Nov 2020	USD	0.215	0.215	0.1775	0.2	0.2	0.0 (0.0%)	7,500
13 Nov 2020	USD	0.23	0.23	0.155	0.2	0.2	-0.05 (-20%)	42,516
12 Nov 2020	USD	0.121	0.29	0.121	0.25	0.25	+0.125 (+99.84%)	122,299
11 Nov 2020	USD	0.1075	0.14	0.1075	0.1251	0.1251	+0.015 (+13.73%)	70,018
10 Nov 2020	USD	0.073	0.11	0.073	0.11	0.11	+0.035 (+46.67%)	234,889
9 Nov 2020	USD	0.0726	0.078	0.0726	0.075	0.075	+0.002 (+3.31%)	59,900
6 Nov 2020	USD	0.0726	0.075	0.0726	0.0726	0.0726	-0.005 (-6.92%)	7,000
5 Nov 2020	USD	0.0741	0.078	0.0701	0.078	0.078	+0.003 (+4.28%)	7,500
4 Nov 2020	USD	0.0699	0.0795	0.0699	0.0748	0.0748	-0.005 (-6.50%)	3,006
3 Nov 2020	USD	0.08	0.08	0.08	0.08	0.08	+0.001 (+1.27%)	0
2 Nov 2020	USD	0.0698	0.0795	0.0602	0.079	0.079	-0.001 (-1.25%)	5,550
30 Oct 2020	USD	0.08	0.08	0.08	0.08	0.08	-0.002 (-2.44%)	0
29 Oct 2020	USD	0.0775	0.083	0.0555	0.082	0.082	+0.002 (+2.50%)	42,804
28 Oct 2020	USD	0.0665	0.08	0.0665	0.08	0.08	+0.011 (+15.94%)	12,862
27 Oct 2020	USD	0.069	0.069	0.069	0.069	0.069	+0.001 (+1.47%)	15,000
26 Oct 2020	USD	0.068	0.068	0.068	0.068	0.068	+0.003 (+4.62%)	15,000
23 Oct 2020	USD	0.065	0.065	0.065	0.065	0.065	+0.003 (+4.84%)	10,500
22 Oct 2020	USD	0.065	0.065	0.062	0.062	0.062	+0.001 (+1.47%)	23,500
21 Oct 2020	USD	0.065	0.065	0.0611	0.0611	0.0611	-0.009 (-12.71%)	21,014
20 Oct 2020	USD	0.07	0.07	0.07	0.07	0.07	+0.005 (+7.69%)	0
19 Oct 2020	USD	0.072	0.074	0.065	0.065	0.065	-0.009 (-12.16%)	35,800
16 Oct 2020	USD	0.074	0.074	0.074	0.074	0.074	+0.004 (+5.71%)	10,000
15 Oct 2020	USD	0.07	0.07	0.07	0.07	0.07	-0.003 (-4.24%)	0
14 Oct 2020	USD	0.075	0.075	0.07	0.0731	0.0731	-0.001 (-1.22%)	73,862
13 Oct 2020	USD	0.074	0.074	0.074	0.074	0.074	+0.004 (+5.71%)	5,000
12 Oct 2020	USD	0.07	0.07	0.07	0.07	0.07	+0.002 (+2.19%)	0
9 Oct 2020	USD	0.077	0.077	0.06	0.0685	0.0685	+0 (+0.59%)	25,000
8 Oct 2020	USD	0.08	0.08	0.0681	0.0681	0.0681	-0.004 (-5.02%)	138,607

Unicorn Response |