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
2 Oct 2014	USD	0.07	0.1	0.07	0.1	0.1	+0.001 (+1.01%)	53,164
1 Oct 2014	USD	0.0882	0.099	0.0882	0.099	0.099	-0.001 (-1%)	1,525
30 Sep 2014	USD	0.1	0.1	0.07	0.1	0.1	0.0 (0.0%)	36,759
29 Sep 2014	USD	0.1	0.1	0.1	0.1	0.1	0.0 (0.0%)	0
26 Sep 2014	USD	0.105	0.105	0.1	0.1	0.1	-0.01 (-9.09%)	17,347
25 Sep 2014	USD	0.099	0.12	0.0601	0.11	0.11	+0.01 (+10%)	30,120
24 Sep 2014	USD	0.1	0.1	0.1	0.1	0.1	0.0 (0.0%)	640
23 Sep 2014	USD	0.1	0.1	0.1	0.1	0.1	-0.01 (-9.09%)	6,400
22 Sep 2014	USD	0.11	0.11	0.11	0.11	0.11	0.0 (0.0%)	32,483
19 Sep 2014	USD	0.11	0.11	0.11	0.11	0.11	+0.01 (+10%)	4,597
18 Sep 2014	USD	0.1	0.1	0.1	0.1	0.1	0.0 (0.0%)	2,000
17 Sep 2014	USD	0.1	0.11	0.1	0.1	0.1	-0.01 (-9.09%)	88,500
16 Sep 2014	USD	0.075	0.1101	0.066	0.11	0.11	+0.03 (+37.67%)	402,490
15 Sep 2014	USD	0.0799	0.0799	0.0799	0.0799	0.0799	+0.01 (+14.14%)	4,000
12 Sep 2014	USD	0.07	0.07	0.07	0.07	0.07	+0.004 (+6.06%)	6,497
11 Sep 2014	USD	0.064	0.0799	0.062	0.066	0.066	+0.011 (+20.00%)	99,403
10 Sep 2014	USD	0.05	0.059	0.05	0.055	0.055	+0.005 (+10%)	117,873
9 Sep 2014	USD	0.05	0.05	0.05	0.05	0.05	0.0 (0.0%)	0
8 Sep 2014	USD	0.05	0.05	0.05	0.05	0.05	0.0 (0.0%)	0
5 Sep 2014	USD	0.05	0.05	0.05	0.05	0.05	0.0 (0.0%)	0
4 Sep 2014	USD	0.038	0.05	0.038	0.05	0.05	-0.001 (-1.96%)	6,181
3 Sep 2014	USD	0.051	0.051	0.051	0.051	0.051	0.0 (0.0%)	0
2 Sep 2014	USD	0.051	0.051	0.051	0.051	0.051	0.0 (0.0%)	0
1 Sep 2014	USD	0.051	0.051	0.051	0.051	0.051	0.0 (0.0%)	0
29 Aug 2014	USD	0.038	0.051	0.038	0.051	0.051	0.0 (0.0%)	4,534
28 Aug 2014	USD	0.051	0.051	0.051	0.051	0.051	0.0 (0.0%)	10,050
27 Aug 2014	USD	0.0352	0.051	0.0352	0.051	0.051	+0.004 (+7.37%)	13,000
26 Aug 2014	USD	0.0475	0.0475	0.0475	0.0475	0.0475	0.0 (0.0%)	0
25 Aug 2014	USD	0.051	0.051	0.0475	0.0475	0.0475	-0.004 (-6.86%)	1,000
22 Aug 2014	USD	0.051	0.051	0.051	0.051	0.051	0.0 (0.0%)	11,911

Unicorn Response |