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
21 Aug 2014	USD	0.051	0.051	0.051	0.051	0.051	0.0 (0.0%)	0
20 Aug 2014	USD	0.051	0.051	0.051	0.051	0.051	0.0 (0.0%)	8,650
19 Aug 2014	USD	0.051	0.051	0.051	0.051	0.051	0.0 (0.0%)	0
18 Aug 2014	USD	0.051	0.051	0.051	0.051	0.051	0.0 (0.0%)	0
15 Aug 2014	USD	0.051	0.051	0.051	0.051	0.051	0.0 (0.0%)	1,000
14 Aug 2014	USD	0.0318	0.051	0.0318	0.051	0.051	0.0 (0.0%)	6,650
13 Aug 2014	USD	0.051	0.051	0.051	0.051	0.051	0.0 (0.0%)	0
12 Aug 2014	USD	0.051	0.051	0.051	0.051	0.051	0.0 (0.0%)	3,722
11 Aug 2014	USD	0.051	0.051	0.0459	0.051	0.051	+0.009 (+21.72%)	5,000
8 Aug 2014	USD	0.042	0.042	0.0362	0.0419	0.0419	-0.005 (-10.85%)	34,230
7 Aug 2014	USD	0.051	0.051	0.0469	0.047	0.047	-0.004 (-7.84%)	40,685
6 Aug 2014	USD	0.051	0.051	0.051	0.051	0.051	+0.001 (+2.00%)	24,050
5 Aug 2014	USD	0.058	0.065	0.05	0.05	0.05	0.0 (0.0%)	280,990
4 Aug 2014	USD	0.046	0.065	0.046	0.05	0.05	+0.007 (+16.28%)	88,391
1 Aug 2014	USD	0.043	0.043	0.043	0.043	0.043	+0.001 (+1.18%)	507
31 Jul 2014	USD	0.0401	0.0447	0.0401	0.0425	0.0425	-0.002 (-4.92%)	15,720
30 Jul 2014	USD	0.0447	0.0447	0.0447	0.0447	0.0447	0.0 (0.0%)	0
29 Jul 2014	USD	0.0447	0.0447	0.0447	0.0447	0.0447	0.0 (0.0%)	20,516
28 Jul 2014	USD	0.0375	0.0447	0.0375	0.0447	0.0447	+0.007 (+19.20%)	94,711
25 Jul 2014	USD	0.0306	0.0375	0.0306	0.0375	0.0375	0.0 (0.0%)	9,000
24 Jul 2014	USD	0.0375	0.0375	0.0375	0.0375	0.0375	+0 (+0.27%)	20,000
23 Jul 2014	USD	0.0375	0.0375	0.0374	0.0374	0.0374	0.0 (0.0%)	12,000
22 Jul 2014	USD	0.0276	0.0374	0.0276	0.0374	0.0374	-0.001 (-1.32%)	28,000
21 Jul 2014	USD	0.038	0.038	0.027	0.0379	0.0379	-0 (-0.26%)	72,100
18 Jul 2014	USD	0.0248	0.038	0.0248	0.038	0.038	-0.002 (-5%)	2,480
17 Jul 2014	USD	0.0248	0.04	0.0248	0.04	0.04	0.0 (0.0%)	18,532
16 Jul 2014	USD	0.04	0.04	0.04	0.04	0.04	0.0 (0.0%)	300
15 Jul 2014	USD	0.04	0.04	0.035	0.04	0.04	+0.015 (+59.36%)	43,593
14 Jul 2014	USD	0.0251	0.0425	0.0251	0.0251	0.0251	-0.018 (-42.17%)	5,739
11 Jul 2014	USD	0.0434	0.0434	0.0434	0.0434	0.0434	0.0 (0.0%)	0

Unicorn Response |