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
23 Jan 2014	USD	0.039	0.039	0.039	0.039	0.039	0.0 (0.0%)	0
22 Jan 2014	USD	0.04	0.0427	0.0303	0.039	0.039	-0.001 (-2.50%)	112,850
21 Jan 2014	USD	0.0445	0.0445	0.04	0.04	0.04	-0.009 (-18.20%)	12,000
20 Jan 2014	USD	0.0489	0.0489	0.0489	0.0489	0.0489	0.0 (0.0%)	0
17 Jan 2014	USD	0.0524	0.0524	0.0428	0.0489	0.0489	+0.005 (+11.39%)	114,088
16 Jan 2014	USD	0.0432	0.0439	0.0432	0.0439	0.0439	-0.009 (-16.22%)	5,877
15 Jan 2014	USD	0.0525	0.0525	0.043	0.0524	0.0524	-0.002 (-4.38%)	37,000
14 Jan 2014	USD	0.0548	0.0548	0.0548	0.0548	0.0548	0.0 (0.0%)	0
13 Jan 2014	USD	0.0548	0.0548	0.0548	0.0548	0.0548	0.0 (0.0%)	0
10 Jan 2014	USD	0.048	0.0548	0.048	0.0548	0.0548	0.0 (0.0%)	110,097
9 Jan 2014	USD	0.0548	0.0548	0.0548	0.0548	0.0548	+0.007 (+14.17%)	1,025
8 Jan 2014	USD	0.0479	0.048	0.0401	0.048	0.048	+0.008 (+20%)	110,980
7 Jan 2014	USD	0.0452	0.0453	0.04	0.04	0.04	-0.005 (-11.31%)	132,538
6 Jan 2014	USD	0.0498	0.0499	0.0451	0.0451	0.0451	-0.004 (-7.77%)	69,354
3 Jan 2014	USD	0.0408	0.05	0.04	0.0489	0.0489	-0.008 (-14.06%)	229,560
2 Jan 2014	USD	0.0645	0.0645	0.045	0.0569	0.0569	-0.012 (-17.30%)	440,679
1 Jan 2014	USD	0.0688	0.0688	0.0688	0.0688	0.0688	0.0 (0.0%)	0
31 Dec 2013	USD	0.057	0.0688	0.057	0.0688	0.0688	+0.019 (+37.88%)	82,610
30 Dec 2013	USD	0.0401	0.06	0.0401	0.0499	0.0499	-0.003 (-6.03%)	92,130
27 Dec 2013	USD	0.0449	0.06	0.0421	0.0531	0.0531	+0.006 (+13.22%)	566,630
26 Dec 2013	USD	0.058	0.058	0.0469	0.0469	0.0469	-0.01 (-17.72%)	21,003
25 Dec 2013	USD	0.057	0.057	0.057	0.057	0.057	0.0 (0.0%)	0
24 Dec 2013	USD	0.057	0.057	0.057	0.057	0.057	-0.003 (-5.00%)	10,004
23 Dec 2013	USD	0.0538	0.06	0.0538	0.06	0.06	-0.01 (-14.29%)	41,242
20 Dec 2013	USD	0.052	0.07	0.052	0.07	0.07	+0.02 (+40%)	11,774
19 Dec 2013	USD	0.05	0.05	0.05	0.05	0.05	0.0 (0.0%)	12,020
18 Dec 2013	USD	0.05	0.05	0.05	0.05	0.05	-0.03 (-37.50%)	15,500
17 Dec 2013	USD	0.04	0.08	0.04	0.08	0.08	+0.045 (+128.57%)	91,376
16 Dec 2013	USD	0.04	0.04	0.035	0.035	0.035	-0.005 (-12.50%)	53,200
13 Dec 2013	USD	0.045	0.05	0.04	0.04	0.04	0.0 (0.0%)	75,700

Unicorn Response |