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 (Live Price) Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
16 Sep 2019	USD	0.3125	0.3125	0.3125	0.3125	0.3125	-0.018 (-5.30%)	850
13 Sep 2019	USD	0.3386	0.3386	0.318	0.33	0.33	-0.009 (-2.60%)	37,633
12 Sep 2019	USD	0.29	0.3389	0.29	0.3388	0.3388	+0.044 (+15.12%)	26,800
11 Sep 2019	USD	0.31	0.35	0.2701	0.2943	0.2943	-0.056 (-15.89%)	80,020
10 Sep 2019	USD	0.3075	0.35	0.3	0.3499	0.3499	+0.035 (+11.08%)	86,780
9 Sep 2019	USD	0.301	0.329	0.271	0.315	0.315	-0.015 (-4.55%)	131,729
6 Sep 2019	USD	0.325	0.33	0.269	0.33	0.33	-0.015 (-4.35%)	76,500
5 Sep 2019	USD	0.34	0.345	0.32	0.345	0.345	0.0 (0.0%)	8,400
4 Sep 2019	USD	0.345	0.35	0.335	0.345	0.345	-0.005 (-1.43%)	16,090
3 Sep 2019	USD	0.334	0.35	0.33	0.35	0.35	+0.01 (+2.94%)	30,950
2 Sep 2019	USD	0.34	0.34	0.34	0.34	0.34	0.0 (0.0%)	0
30 Aug 2019	USD	0.33	0.34	0.33	0.34	0.34	0.0 (0.0%)	12,400
29 Aug 2019	USD	0.31	0.34	0.31	0.34	0.34	+0.03 (+9.68%)	18,960
28 Aug 2019	USD	0.3	0.31	0.3	0.31	0.31	+0 (+0.03%)	7,086
27 Aug 2019	USD	0.3	0.31	0.22	0.3099	0.3099	-0.01 (-3.16%)	43,300
26 Aug 2019	USD	0.3	0.325	0.22	0.32	0.32	+0.01 (+3.23%)	103,475
23 Aug 2019	USD	0.31	0.31	0.31	0.31	0.31	0.0 (0.0%)	0
22 Aug 2019	USD	0.305	0.313	0.27	0.31	0.31	+0.01 (+3.33%)	33,066
21 Aug 2019	USD	0.33	0.34	0.3	0.3	0.3	-0.029 (-8.70%)	53,789
20 Aug 2019	USD	0.36	0.36	0.32	0.3286	0.3286	-0.041 (-11.19%)	36,245
19 Aug 2019	USD	0.359	0.39	0.35	0.37	0.37	+0.01 (+2.78%)	57,359
16 Aug 2019	USD	0.34	0.39	0.34	0.36	0.36	+0.02 (+5.88%)	34,317
15 Aug 2019	USD	0.355	0.355	0.3	0.34	0.34	-0.01 (-2.86%)	79,343
14 Aug 2019	USD	0.27	0.35	0.25	0.35	0.35	+0.08 (+29.63%)	54,309
13 Aug 2019	USD	0.2332	0.27	0.22	0.27	0.27	+0.037 (+15.78%)	48,350
12 Aug 2019	USD	0.2332	0.2332	0.19	0.2332	0.2332	-0.017 (-6.72%)	720
9 Aug 2019	USD	0.24	0.25	0.24	0.25	0.25	+0.01 (+4.17%)	5,500
8 Aug 2019	USD	0.2	0.24	0.1825	0.24	0.24	+0.04 (+20%)	42,388
7 Aug 2019	USD	0.205	0.205	0.1825	0.2	0.2	0.0 (0.0%)	47,631
6 Aug 2019	USD	0.21	0.22	0.2	0.2	0.2	-0.02 (-9.09%)	74,500

Unicorn Response |