Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Active Health Foods Inc (OP: AHFD )

0.0001 UNCHANGED
Streaming Delayed Price Updated: 11:59 AM EDT, May 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2015 0.0004 0.0005 0.0003 0.0005 52,875,000 +0.00(+25.00%)
May 28, 2015 0.0005 0.0005 0.0002 0.0004 156,646,496 -0.00(-20.00%)
May 27, 2015 0.0003 0.0006 0.0003 0.0005 155,676,736 +0.00(+66.67%)
May 26, 2015 0.0003 0.0003 0.0002 0.0003 8,348,132 +0.00(+0.00%)
May 22, 2015 0.0003 0.0003 0.0003 0 +0.00(+50.00%)
May 21, 2015 0.0003 0.0003 0.0002 0.0002 5,999,999 -0.00(-33.33%)
May 20, 2015 0.0003 0.0004 0.0002 0.0003 265,970,000 -0.00(-14.29%)
May 19, 2015 0.0003 0.0004 0.0003 0.0003 12,138,911 -0.00(-12.50%)
May 18, 2015 0.0004 0.0004 0.0003 0.0004 1,266,501 +0.00(+0.00%)
May 15, 2015 0.0003 0.0004 0.0003 0.0004 51,216,920 +0.00(+0.00%)
May 14, 2015 0.0004 0.0005 0.0003 0.0004 44,896,704 -0.00(-11.11%)
May 13, 2015 0.0005 0.0005 0.0004 0.0004 6,088,831 +0.00(+12.50%)
May 12, 2015 0.0004 0.0005 0.0003 0.0004 26,574,158 -0.00(-20.00%)
May 11, 2015 0.0007 0.0007 0.0004 0.0005 87,767,424 -0.00(-16.67%)
May 08, 2015 0.0005 0.0008 0.0005 0.0006 42,184,044 +0.00(+20.00%)
May 07, 2015 0.0005 0.0005 0.0004 0.0005 11,287,557 +0.00(+25.00%)
May 06, 2015 0.0006 0.0007 0.0004 0.0004 59,945,988 -0.00(-33.33%)
May 05, 2015 0.0007 0.0008 0.0005 0.0006 141,264,576 -0.00(-14.29%)
May 04, 2015 0.0005 0.0010 0.0005 0.0007 203,067,600 +0.00(+40.00%)
May 01, 2015 0.0004 0.0005 0.0003 0.0005 56,576,676 +0.00(+25.00%)
Apr 30, 2015 0.0004 0.0004 0.0003 0.0004 16,411,022 +0.00(+0.00%)
Apr 29, 2015 0.0003 0.0004 0.0002 0.0004 187,029,856 +0.00(+0.00%)
Apr 28, 2015 0.0005 0.0005 0.0003 0.0004 85,219,232 -0.00(-20.00%)
Apr 27, 2015 0.0007 0.0007 0.0004 0.0005 178,908,768 -0.00(-28.57%)
Apr 24, 2015 0.0008 0.0008 0.0006 0.0007 128,009,280 +0.00(+0.00%)
Apr 23, 2015 0.0008 0.0014 0.0006 0.0007 440,113,056 -0.00(-12.50%)
Apr 22, 2015 0.0001 0.0009 0.0001 0.0008 401,761,152 +0.00(+300.00%)
Apr 21, 2015 0.0001 0.0002 0.0001 0.0002 131,397,816 +0.00(+100.00%)
Apr 20, 2015 0.0001 0.0001 0.0001 0.0001 24,910,000 +0.00(+0.00%)
Apr 17, 2015 0.0001 0.0001 0.0001 0.0001 2,719,000 +0.00(+0.00%)
Apr 16, 2015 0.0002 0.0002 0.0001 0.0001 27,485,610 +0.00(+0.00%)
Apr 15, 2015 0.0001 0.0001 0.0001 0.0001 400,000 -0.00(-33.33%)
Apr 14, 2015 0.0001 0.0001 0.0001 0.0001 690,001 -0.00(-25.00%)
Apr 13, 2015 0.0002 0.0002 0.0002 0.0002 600,000 +0.00(+0.00%)
Apr 10, 2015 0.0001 0.0002 0.0001 0.0002 12,880,502 +0.00(+33.33%)
Apr 09, 2015 0.0002 0.0002 0.0001 0.0001 212,600 -0.00(-25.00%)
Apr 08, 2015 0.0001 0.0002 0.0001 0.0002 76,772,400 +0.00(+100.00%)
Apr 07, 2015 0.0001 0.0002 0.0001 0.0001 1,872,010 +0.00(+0.00%)
Apr 06, 2015 0.0002 0.0002 0.0001 0.0001 24,369,690 +0.00(+0.00%)
Apr 02, 2015 0.0001 0.0001 0.0001 0 -0.00(-50.00%)
Apr 01, 2015 0.0001 0.0002 0.0001 0.0002 13,363,000 +0.00(+100.00%)
Mar 31, 2015 0.0001 0.0002 0.0001 0.0001 114,124,664 -0.00(-50.00%)
Mar 30, 2015 0.0001 0.0002 0.0001 0.0002 49,889,464 +0.00(+100.00%)
Mar 27, 2015 0.0001 0.0002 0.0001 0.0001 229,020,448 -0.00(-50.00%)
Mar 26, 2015 0.0002 0.0002 0.0001 0.0002 170,498,672 +0.00(+5.26%)
Mar 25, 2015 0.0002 0.0002 0.0001 0.0002 14,496,838 +0.00(+0.00%)
Mar 24, 2015 0.0002 0.0002 0.0002 0.0002 54,619,120 -0.00(-24.00%)
Mar 23, 2015 0.0002 0.0003 0.0001 0.0003 29,608,302 +0.00(+25.00%)
Mar 20, 2015 0.0002 0.0002 0.0001 0.0002 21,385,454 +0.00(+0.00%)
Mar 19, 2015 0.0003 0.0003 0.0001 0.0002 25,925,260 +0.00(+0.00%)
Mar 18, 2015 0.0003 0.0003 0.0001 0.0002 30,230,104 +0.00(+0.00%)
Mar 17, 2015 0.0003 0.0003 0.0002 0.0002 65,213,432 -0.00(-33.33%)
Mar 16, 2015 0.0004 0.0004 0.0002 0.0003 87,724,112 -0.00(-40.00%)
Mar 13, 2015 0.0007 0.0007 0.0004 0.0005 84,646,560 -0.00(-28.57%)
Mar 12, 2015 0.0010 0.0010 0.0006 0.0007 102,708,424 -0.00(-36.36%)
Mar 11, 2015 0.0009 0.0014 0.0007 0.0011 97,790,608 +0.00(+10.00%)
Mar 10, 2015 0.0007 0.0010 0.0007 0.0010 33,490,238 +0.00(+44.30%)
Mar 09, 2015 0.0017 0.0019 0.0006 0.0007 72,903,664 -0.00(-46.69%)
Mar 06, 2015 0.0019 0.0019 0.0013 0.0013 224,670 -0.00(-31.58%)
Mar 05, 2015 0.0015 0.0019 0.0013 0.0019 7,216,176 +0.00(+31.94%)
Mar 04, 2015 0.0017 0.0013 0.0014 8,551,633 +0.00(+10.77%)
Mar 03, 2015 0.0028 0.0028 0.0012 0.0013 13,401,035 -0.00(-45.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.