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
22 Jan 2020	USD	0.39	0.39	0.365	0.38	0.38	0.0 (0.0%)	30,400
21 Jan 2020	USD	0.39	0.39	0.3601	0.38	0.38	0.0 (0.0%)	13,225
17 Jan 2020	USD	0.34	0.39	0.34	0.38	0.38	+0.045 (+13.43%)	42,600
16 Jan 2020	USD	0.3689	0.3689	0.33	0.335	0.335	-0.044 (-11.61%)	12,823
15 Jan 2020	USD	0.379	0.379	0.347	0.379	0.379	-0.01 (-2.57%)	6,050
14 Jan 2020	USD	0.331	0.389	0.33	0.389	0.389	-0.001 (-0.21%)	8,500
13 Jan 2020	USD	0.4	0.4	0.34	0.3898	0.3898	-0 (-0.05%)	39,156
10 Jan 2020	USD	0.39	0.39	0.39	0.39	0.39	-0.009 (-2.26%)	6,002
9 Jan 2020	USD	0.4	0.4	0.3945	0.399	0.399	-0.01 (-2.42%)	9,384
8 Jan 2020	USD	0.43	0.43	0.39	0.4089	0.4089	-0.021 (-4.91%)	3,440
7 Jan 2020	USD	0.41	0.43	0.41	0.43	0.43	+0.03 (+7.50%)	7,620
6 Jan 2020	USD	0.4	0.4051	0.395	0.4	0.4	0.0 (0.0%)	7,765
3 Jan 2020	USD	0.41	0.42	0.4	0.4	0.4	+0.01 (+2.56%)	70,775
2 Jan 2020	USD	0.4	0.4	0.39	0.39	0.39	-0.01 (-2.50%)	21,595
31 Dec 2019	USD	0.37	0.4	0.37	0.4	0.4	+0.01 (+2.56%)	4,501
30 Dec 2019	USD	0.39	0.39	0.39	0.39	0.39	0.0 (0.0%)	2,500
27 Dec 2019	USD	0.39	0.39	0.3501	0.39	0.39	+0.04 (+11.43%)	12,600
26 Dec 2019	USD	0.375	0.39	0.33	0.35	0.35	+0.049 (+16.28%)	40,719
25 Dec 2019	USD	0.301	0.301	0.301	0.301	0.301	0.0 (0.0%)	0
24 Dec 2019	USD	0.35	0.375	0.3	0.301	0.301	-0.049 (-14.00%)	12,950
23 Dec 2019	USD	0.33	0.35	0.33	0.35	0.35	0.0 (0.0%)	4,500
20 Dec 2019	USD	0.35	0.35	0.33	0.35	0.35	+0.01 (+2.94%)	6,100
19 Dec 2019	USD	0.36	0.375	0.34	0.34	0.34	0.0 (0.0%)	13,160
18 Dec 2019	USD	0.3168	0.34	0.3168	0.34	0.34	+0.022 (+7.05%)	4,906
17 Dec 2019	USD	0.295	0.3176	0.2948	0.3176	0.3176	+0.023 (+7.66%)	4,300
16 Dec 2019	USD	0.295	0.295	0.295	0.295	0.295	-0.003 (-1.01%)	1,800
13 Dec 2019	USD	0.269	0.298	0.269	0.298	0.298	-0.002 (-0.67%)	9,625
12 Dec 2019	USD	0.34	0.34	0.255	0.3	0.3	-0.04 (-11.76%)	31,517
11 Dec 2019	USD	0.3	0.34	0.242	0.34	0.34	+0.03 (+9.68%)	25,110
10 Dec 2019	USD	0.276	0.31	0.276	0.31	0.31	0.0 (0.0%)	3,500

Unicorn Response |