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
24 Jun 2019	USD	0.1415	0.2	0.1415	0.19	0.19	+0.055 (+40.74%)	327,084
21 Jun 2019	USD	0.1101	0.14	0.1101	0.135	0.135	+0.018 (+15.38%)	288,722
20 Jun 2019	USD	0.0997	0.117	0.0997	0.117	0.117	+0.02 (+20.62%)	19,022
19 Jun 2019	USD	0.097	0.097	0.097	0.097	0.097	-0.002 (-2.02%)	20,013
18 Jun 2019	USD	0.11	0.11	0.0811	0.099	0.099	-0.006 (-5.71%)	101,237
17 Jun 2019	USD	0.105	0.105	0.105	0.105	0.105	-0.005 (-4.55%)	21,000
14 Jun 2019	USD	0.1	0.1198	0.0952	0.11	0.11	-0.001 (-0.45%)	13,200
13 Jun 2019	USD	0.1105	0.1105	0.1105	0.1105	0.1105	0.0 (0.0%)	0
12 Jun 2019	USD	0.1105	0.1201	0.1105	0.1105	0.1105	0.0 (0.0%)	53,764
11 Jun 2019	USD	0.0922	0.1105	0.0922	0.1105	0.1105	+0.018 (+19.85%)	77,000
10 Jun 2019	USD	0.08	0.0937	0.08	0.0922	0.0922	+0.012 (+15.25%)	12,000
7 Jun 2019	USD	0.102	0.107	0.062	0.08	0.08	-0.029 (-26.27%)	221,500
6 Jun 2019	USD	0.107	0.11	0.101	0.1085	0.1085	+0.009 (+8.50%)	133,087
5 Jun 2019	USD	0.092	0.1007	0.085	0.1	0.1	+0.014 (+16.55%)	198,260
4 Jun 2019	USD	0.0781	0.0858	0.0781	0.0858	0.0858	+0.011 (+14.40%)	86,018
3 Jun 2019	USD	0.075	0.075	0.075	0.075	0.075	0.0 (0.0%)	0
31 May 2019	USD	0.0773	0.0773	0.075	0.075	0.075	+0 (+0.13%)	8,782
30 May 2019	USD	0.07	0.076	0.07	0.0749	0.0749	+0.002 (+3.31%)	54,793
29 May 2019	USD	0.069	0.0725	0.0685	0.0725	0.0725	+0.007 (+11.54%)	124,625
28 May 2019	USD	0.065	0.0685	0.065	0.065	0.065	-0.003 (-4.69%)	27,000
27 May 2019	USD	0.0682	0.0682	0.0682	0.0682	0.0682	0.0 (0.0%)	0
24 May 2019	USD	0.069	0.069	0.064	0.0682	0.0682	+0.012 (+21.79%)	8,000
23 May 2019	USD	0.056	0.056	0.056	0.056	0.056	0.0 (0.0%)	0
22 May 2019	USD	0.056	0.056	0.056	0.056	0.056	-0.004 (-5.88%)	151
21 May 2019	USD	0.0595	0.0595	0.0595	0.0595	0.0595	0.0 (0.0%)	0
20 May 2019	USD	0.0595	0.0595	0.0595	0.0595	0.0595	0.0 (0.0%)	15,000
17 May 2019	USD	0.0611	0.0724	0.0541	0.0595	0.0595	-0.003 (-4.80%)	209,769
16 May 2019	USD	0.0709	0.0709	0.0625	0.0625	0.0625	+0.007 (+13.43%)	3,214
15 May 2019	USD	0.0706	0.0724	0.0551	0.0551	0.0551	-0.012 (-17.76%)	257,937
14 May 2019	USD	0.0708	0.0708	0.0629	0.067	0.067	+0.013 (+23.62%)	9,400

Unicorn Response |