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
17 Apr 2020	USD	0.192	0.194	0.172	0.19	0.19	-0.004 (-2.06%)	26,229
16 Apr 2020	USD	0.19	0.194	0.17	0.194	0.194	+0.005 (+2.43%)	33,626
15 Apr 2020	USD	0.18	0.19	0.18	0.1894	0.1894	-0.005 (-2.37%)	21,705
14 Apr 2020	USD	0.188	0.194	0.18	0.194	0.194	+0.024 (+14.12%)	34,000
13 Apr 2020	USD	0.17	0.2	0.17	0.17	0.17	-0.019 (-10.05%)	91,843
9 Apr 2020	USD	0.1999	0.1999	0.1795	0.189	0.189	+0.029 (+18.05%)	9,480
8 Apr 2020	USD	0.238	0.238	0.1601	0.1601	0.1601	-0.035 (-17.90%)	47,943
7 Apr 2020	USD	0.21	0.21	0.195	0.195	0.195	+0.001 (+0.52%)	4,000
6 Apr 2020	USD	0.238	0.238	0.194	0.194	0.194	-0.046 (-19.17%)	9,600
3 Apr 2020	USD	0.24	0.24	0.24	0.24	0.24	+0.002 (+0.84%)	0
2 Apr 2020	USD	0.196	0.238	0.195	0.238	0.238	0.0 (0.0%)	28,788
1 Apr 2020	USD	0.238	0.238	0.195	0.238	0.238	+0.023 (+10.70%)	12,262
31 Mar 2020	USD	0.238	0.238	0.2105	0.215	0.215	-0.005 (-2.27%)	8,394
30 Mar 2020	USD	0.24	0.24	0.2	0.22	0.22	-0.029 (-11.47%)	30,000
27 Mar 2020	USD	0.2485	0.2485	0.195	0.2485	0.2485	+0.024 (+10.44%)	67,974
26 Mar 2020	USD	0.234	0.24	0.225	0.225	0.225	-0.01 (-4.26%)	15,613
25 Mar 2020	USD	0.235	0.2485	0.235	0.235	0.235	0.0 (0.0%)	49,634
24 Mar 2020	USD	0.24	0.25	0.2225	0.235	0.235	-0.015 (-6%)	7,823
23 Mar 2020	USD	0.25	0.25	0.25	0.25	0.25	-0.005 (-1.96%)	6,500
20 Mar 2020	USD	0.265	0.265	0.255	0.255	0.255	-0.005 (-1.92%)	8,243
19 Mar 2020	USD	0.273	0.284	0.26	0.26	0.26	-0.025 (-8.77%)	17,833
18 Mar 2020	USD	0.2875	0.2875	0.285	0.285	0.285	-0.005 (-1.72%)	15,500
17 Mar 2020	USD	0.285	0.29	0.265	0.29	0.29	+0.005 (+1.75%)	31,200
16 Mar 2020	USD	0.26	0.285	0.26	0.285	0.285	+0.01 (+3.64%)	29,187
13 Mar 2020	USD	0.285	0.285	0.275	0.275	0.275	-0.01 (-3.51%)	6,054
12 Mar 2020	USD	0.2975	0.2975	0.26	0.285	0.285	-0.045 (-13.61%)	44,267
11 Mar 2020	USD	0.3299	0.3299	0.3299	0.3299	0.3299	-0.005 (-1.52%)	5,700
10 Mar 2020	USD	0.335	0.335	0.335	0.335	0.335	0.0 (0.0%)	100
9 Mar 2020	USD	0.3602	0.3602	0.3	0.335	0.335	-0.035 (-9.46%)	39,400
6 Mar 2020	USD	0.36	0.37	0.36	0.37	0.37	+0.01 (+2.78%)	10,105

Unicorn Response |