Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advanced Health Intelligence Ltd ADR (NQ: AHI )

1.500 UNCHANGED
Last Price Updated: 3:52 PM EST, Jan 31, 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 (%)
Oct 31, 2022 2.232 2.344 1.859 1.920 21,084 -0.28(-12.57%)
Oct 28, 2022 2.022 2.400 1.960 2.196 64,080 +0.15(+7.27%)
Oct 27, 2022 1.960 2.131 1.880 2.047 30,818 +0.18(+9.62%)
Oct 26, 2022 1.640 1.920 1.657 1.868 19,924 +0.20(+11.67%)
Oct 25, 2022 1.520 1.760 1.445 1.672 46,109 +0.15(+10.00%)
Oct 24, 2022 1.600 1.600 1.505 1.520 15,203 -0.06(-3.77%)
Oct 21, 2022 1.640 1.722 1.572 1.580 5,371 -0.07(-4.15%)
Oct 20, 2022 1.720 1.760 1.620 1.648 8,067 -0.11(-6.13%)
Oct 19, 2022 1.840 1.840 1.604 1.756 21,638 -0.01(-0.45%)
Oct 18, 2022 1.860 1.906 1.669 1.764 10,359 -0.10(-5.16%)
Oct 17, 2022 1.849 1.880 1.740 1.860 13,251 +0.02(+0.91%)
Oct 14, 2022 1.914 2.039 1.840 1.843 9,177 -0.04(-2.14%)
Oct 13, 2022 2.080 2.142 1.800 1.884 28,291 -0.24(-11.17%)
Sep 30, 2022 2.120 0 -0.02(-1.12%)
Sep 29, 2022 2.107 2.218 2.028 2.144 11,247 -0.07(-3.30%)
Sep 28, 2022 2.160 2.240 2.120 2.218 11,289 +0.02(+0.80%)
Sep 27, 2022 2.360 2.400 2.065 2.200 24,193 -0.24(-9.84%)
Sep 26, 2022 2.480 2.660 2.204 2.440 16,008 -0.04(-1.61%)
Sep 23, 2022 2.480 2.686 2.326 2.480 15,807 -0.21(-7.68%)
Sep 22, 2022 2.760 2.877 2.640 2.686 11,105 -0.07(-2.67%)
Sep 21, 2022 2.680 2.880 2.600 2.760 12,855 +0.02(+0.73%)
Sep 20, 2022 2.674 2.800 2.600 2.740 30,397 -0.06(-2.13%)
Sep 19, 2022 2.904 2.960 2.684 2.800 20,455 -0.04(-1.42%)
Sep 16, 2022 2.800 2.960 2.682 2.840 33,208 -0.02(-0.63%)
Sep 15, 2022 2.812 2.990 2.640 2.858 31,794 -0.02(-0.76%)
Sep 14, 2022 2.720 2.960 2.640 2.880 41,360 -0.04(-1.37%)
Sep 13, 2022 2.920 3.040 2.804 2.920 47,998 -0.12(-4.01%)
Sep 12, 2022 3.211 3.230 2.960 3.042 65,548 -0.20(-6.11%)
Sep 09, 2022 3.640 3.759 3.083 3.240 211,269 -0.59(-15.49%)
Sep 08, 2022 4.160 4.160 3.720 3.834 118,422 -0.31(-7.39%)
Sep 07, 2022 4.520 4.800 4.040 4.140 282,648 -0.54(-11.54%)
Sep 06, 2022 4.120 5.080 3.924 4.680 713,729 -0.36(-7.14%)
Sep 02, 2022 3.260 8.320 3.220 5.040 14,245,142 +1.16(+29.90%)
Aug 30, 2022 3.880 0 -1.40(-26.52%)
Aug 29, 2022 3.280 7.200 3.120 5.280 16,354,498 +2.56(+94.12%)
Aug 26, 2022 2.320 2.959 2.288 2.720 105,751 +0.39(+16.80%)
Aug 25, 2022 2.348 2.380 2.200 2.329 9,143 -0.03(-1.34%)
Aug 24, 2022 2.280 2.420 2.280 2.360 2,011 +0.00(+0.08%)
Aug 23, 2022 2.320 2.400 2.248 2.358 2,630 -0.02(-0.74%)
Aug 22, 2022 2.480 2.480 2.320 2.376 2,553 -0.15(-5.80%)
Aug 19, 2022 2.680 2.680 2.480 2.522 5,815 -0.17(-6.37%)
Aug 18, 2022 2.606 2.720 2.520 2.694 10,291 +0.12(+4.79%)
Aug 17, 2022 2.505 2.629 2.504 2.571 12,127 -0.15(-5.46%)
Aug 16, 2022 2.600 3.107 2.440 2.719 177,925 +0.12(+4.60%)
Aug 15, 2022 2.637 2.684 2.440 2.600 29,175 +0.01(+0.25%)
Aug 12, 2022 2.480 2.600 2.400 2.593 14,049 +0.14(+5.52%)
Aug 11, 2022 2.440 2.480 2.240 2.458 22,443 +0.18(+8.00%)
Aug 10, 2022 2.200 2.400 2.080 2.276 35,523 +0.25(+12.23%)
Aug 09, 2022 2.120 2.360 2.000 2.028 20,024 -0.03(-1.55%)
Aug 08, 2022 2.200 2.280 1.856 2.060 35,046 -0.14(-6.40%)
Aug 05, 2022 2.240 2.360 2.160 2.200 8,380 -0.16(-6.75%)
Aug 04, 2022 2.160 2.459 2.160 2.360 27,278 +0.17(+7.96%)
Aug 03, 2022 2.120 2.240 2.080 2.186 18,078 +0.07(+3.43%)
Aug 02, 2022 2.000 2.240 2.000 2.113 13,516 +0.05(+2.50%)
Aug 01, 2022 1.960 2.089 1.876 2.062 15,156 +0.06(+3.08%)
Jul 29, 2022 2.200 2.200 1.663 2.000 25,685 -0.20(-9.09%)
Jul 28, 2022 2.310 2.404 2.200 2.200 4,677 +0.00(+0.00%)
Jul 27, 2022 2.320 2.520 2.080 2.200 29,798 -0.10(-4.30%)
Jul 26, 2022 2.320 2.360 2.240 2.299 2,904 +0.04(+1.84%)
Jul 25, 2022 2.400 2.400 2.160 2.257 32,035 -0.20(-8.24%)
Jul 22, 2022 2.480 2.480 2.346 2.460 20,839 -0.06(-2.38%)
Jul 21, 2022 2.580 2.720 2.400 2.520 20,805 -0.06(-2.26%)
Jul 20, 2022 2.400 2.771 2.400 2.578 25,862 +0.22(+9.22%)
Jul 19, 2022 2.463 2.463 2.320 2.361 14,614 -0.01(-0.37%)
Jul 18, 2022 2.400 2.559 2.360 2.370 11,639 +0.01(+0.41%)
Jul 15, 2022 2.360 2.458 2.320 2.360 19,329 -0.04(-1.67%)
Jul 14, 2022 2.418 2.680 2.320 2.400 8,720 -0.15(-6.02%)
Jul 13, 2022 2.560 2.720 2.291 2.554 13,234 +0.03(+1.08%)
Jul 12, 2022 2.520 2.600 2.412 2.526 28,919 +0.12(+4.78%)
Jul 11, 2022 2.480 2.519 2.400 2.411 11,041 -0.01(-0.59%)
Jul 08, 2022 2.294 2.440 2.294 2.426 4,494 -0.01(-0.57%)
Jul 07, 2022 2.340 2.520 2.242 2.440 9,129 +0.12(+5.16%)
Jul 06, 2022 2.400 2.520 2.240 2.320 10,968 +0.00(+0.00%)
Jul 05, 2022 2.400 2.520 2.280 2.320 11,657 +0.04(+1.75%)
Jul 01, 2022 2.400 2.600 2.200 2.280 12,299 -0.04(-1.72%)
Jun 30, 2022 2.600 2.600 2.200 2.320 59,300 -0.51(-18.10%)
Jun 29, 2022 3.080 3.240 2.800 2.833 42,301 -0.09(-2.99%)
Jun 28, 2022 2.320 3.440 2.320 2.920 288,231 +0.60(+25.86%)
Jun 27, 2022 2.400 2.480 2.300 2.320 6,736 -0.02(-0.96%)
Jun 24, 2022 2.374 2.374 2.284 2.342 8,005 +0.01(+0.22%)
Jun 23, 2022 2.296 2.404 2.284 2.337 1,133 -0.02(-0.97%)
Jun 22, 2022 2.516 2.516 2.360 2.360 4,212 -0.16(-6.20%)
Jun 21, 2022 2.390 2.640 2.280 2.516 4,913 +0.13(+5.24%)
Jun 17, 2022 2.320 2.391 2.200 2.391 7,649 +0.12(+5.17%)
Jun 16, 2022 2.360 2.391 2.202 2.273 4,867 +0.05(+2.16%)
Jun 15, 2022 2.251 2.480 2.202 2.225 6,504 -0.06(-2.44%)
Jun 14, 2022 2.401 2.420 2.280 2.281 4,350 +0.00(+0.04%)
Jun 13, 2022 2.360 2.528 2.280 2.280 5,363 -0.08(-3.41%)
Jun 10, 2022 2.640 2.640 2.287 2.360 21,185 -0.32(-11.93%)
Jun 09, 2022 2.800 2.840 2.601 2.680 7,880 -0.12(-4.27%)
Jun 08, 2022 2.840 3.120 2.720 2.800 25,762 -0.04(-1.42%)
Jun 07, 2022 2.880 2.880 2.800 2.840 4,191 -0.04(-1.48%)
Jun 06, 2022 3.024 3.024 2.840 2.883 16,126 -0.11(-3.60%)
Jun 03, 2022 3.000 3.000 2.920 2.990 13,049 +0.04(+1.33%)
Jun 02, 2022 3.200 3.200 2.640 2.951 40,249 -0.22(-7.08%)
Jun 01, 2022 3.360 3.520 3.161 3.176 3,033 -0.18(-5.46%)
May 31, 2022 3.070 3.436 3.020 3.360 8,188 +0.25(+7.96%)
May 27, 2022 3.000 3.112 2.800 3.112 23,278 +0.21(+7.35%)
May 26, 2022 3.040 3.160 2.680 2.899 63,845 -0.18(-5.88%)
May 25, 2022 3.160 3.160 3.000 3.080 9,500 -0.05(-1.56%)
May 24, 2022 3.000 3.200 2.800 3.129 12,810 +0.05(+1.57%)
May 23, 2022 4.240 4.240 3.080 3.080 11,552 -0.04(-1.27%)
May 20, 2022 3.400 3.400 3.120 3.120 4,955 +0.00(+0.00%)
May 19, 2022 3.260 3.496 3.120 3.120 6,493 -0.27(-7.95%)
May 18, 2022 3.371 3.390 3.240 3.390 10,558 +0.00(+0.01%)
May 17, 2022 3.160 3.916 3.160 3.389 21,117 +0.31(+10.04%)
May 16, 2022 3.440 3.440 3.080 3.080 20,104 -0.30(-8.89%)
May 13, 2022 3.440 3.760 3.380 3.380 29,439 -0.06(-1.66%)
May 12, 2022 3.720 4.000 3.400 3.438 7,958 -0.22(-5.91%)
May 11, 2022 3.960 4.020 3.600 3.654 12,629 -0.27(-6.80%)
May 10, 2022 4.160 4.189 3.852 3.920 4,879 +0.04(+1.05%)
May 09, 2022 4.341 4.341 3.869 3.879 9,347 -0.36(-8.51%)
May 06, 2022 4.240 4.640 4.240 4.240 12,647 -0.16(-3.64%)
May 05, 2022 4.440 4.640 4.360 4.400 11,387 -0.04(-0.90%)
May 04, 2022 4.480 4.680 4.360 4.440 11,433 -0.04(-0.89%)
May 03, 2022 4.338 4.520 4.338 4.480 1,952 +0.08(+1.82%)
May 02, 2022 4.600 4.600 4.120 4.400 8,692 -0.12(-2.65%)
Apr 29, 2022 4.680 4.760 4.520 4.520 8,692 -0.24(-5.04%)
Apr 28, 2022 4.680 4.800 4.640 4.760 6,767 +0.12(+2.59%)
Apr 27, 2022 4.680 4.800 4.640 4.640 4,074 -0.08(-1.69%)
Apr 26, 2022 4.720 4.731 4.640 4.720 10,232 +0.00(+0.00%)
Apr 25, 2022 4.680 4.840 4.600 4.720 10,945 -0.04(-0.84%)
Apr 22, 2022 4.760 4.800 4.580 4.760 10,002 +0.16(+3.48%)
Apr 21, 2022 4.760 4.800 4.520 4.600 4,326 -0.12(-2.54%)
Apr 20, 2022 4.760 4.760 4.509 4.720 8,314 -0.04(-0.84%)
Apr 19, 2022 4.400 4.960 4.400 4.760 5,939 +0.36(+8.18%)
Apr 18, 2022 4.280 4.480 4.160 4.400 17,704 -0.16(-3.51%)
Apr 14, 2022 5.120 5.120 4.320 4.560 15,602 -0.60(-11.60%)
Apr 13, 2022 4.760 5.160 4.720 5.158 5,915 +0.44(+9.28%)
Apr 12, 2022 5.200 5.320 4.720 4.720 21,235 -0.48(-9.22%)
Apr 11, 2022 5.480 5.874 5.120 5.200 10,716 +0.07(+1.40%)
Apr 08, 2022 5.360 5.400 5.128 5.128 6,501 -0.23(-4.33%)
Apr 07, 2022 5.640 5.880 5.240 5.360 32,393 -0.40(-6.94%)
Apr 06, 2022 5.800 6.080 5.560 5.760 13,627 -0.12(-2.04%)
Apr 05, 2022 6.160 6.200 5.720 5.880 17,953 -0.24(-3.92%)
Apr 04, 2022 5.880 6.320 5.680 6.120 15,352 +0.20(+3.38%)
Apr 01, 2022 6.200 6.640 5.800 5.920 22,194 -0.18(-2.95%)
Mar 31, 2022 6.160 6.220 5.600 6.100 34,962 -0.12(-1.93%)
Mar 30, 2022 6.240 6.440 6.160 6.220 24,929 -0.02(-0.32%)
Mar 29, 2022 6.200 6.480 6.162 6.240 26,186 +0.00(+0.00%)
Mar 28, 2022 6.160 6.320 6.120 6.240 41,159 +0.12(+1.96%)
Mar 25, 2022 7.120 7.200 6.040 6.120 95,367 -0.60(-8.93%)
Mar 24, 2022 5.840 6.840 5.840 6.720 92,122 +0.88(+15.07%)
Mar 23, 2022 5.520 5.986 5.400 5.840 51,624 -0.04(-0.68%)
Mar 22, 2022 5.960 5.960 5.400 5.880 34,869 -0.04(-0.68%)
Mar 21, 2022 6.640 6.785 5.200 5.920 133,755 -0.16(-2.63%)
Mar 18, 2022 4.680 6.800 4.680 6.080 1,460,654 +1.48(+32.17%)
Mar 17, 2022 4.200 4.680 4.080 4.600 43,222 +0.78(+20.37%)
Mar 16, 2022 3.792 4.158 3.720 3.822 11,975 +0.06(+1.65%)
Mar 15, 2022 3.885 4.040 3.694 3.760 15,306 -0.13(-3.22%)
Mar 14, 2022 3.952 4.200 3.800 3.885 34,577 -0.06(-1.40%)
Mar 11, 2022 4.080 4.390 3.920 3.940 14,184 -0.14(-3.43%)
Mar 10, 2022 4.440 4.520 3.640 4.080 65,442 -0.20(-4.67%)
Mar 09, 2022 3.600 4.320 3.604 4.280 201,278 +0.76(+21.44%)
Mar 08, 2022 3.680 3.680 3.400 3.524 21,507 -0.02(-0.44%)
Mar 07, 2022 3.680 3.680 3.520 3.540 24,762 -0.22(-5.95%)
Mar 04, 2022 4.080 4.080 3.520 3.764 28,817 -0.20(-5.13%)
Mar 03, 2022 4.240 4.320 3.855 3.968 36,706 -0.27(-6.42%)
Mar 02, 2022 4.600 4.800 4.080 4.240 65,550 -0.36(-7.83%)
Mar 01, 2022 5.200 5.360 4.480 4.600 69,228 -0.40(-8.00%)
Feb 28, 2022 5.200 5.240 4.880 5.000 16,343 -0.32(-6.02%)
Feb 25, 2022 5.120 5.600 5.080 5.320 10,606 +0.16(+3.10%)
Feb 24, 2022 4.520 5.280 4.404 5.160 18,554 -0.18(-3.37%)
Feb 23, 2022 5.320 5.480 5.200 5.340 7,895 +0.22(+4.30%)
Feb 22, 2022 5.680 5.680 4.680 5.120 24,564 -0.64(-11.11%)
Feb 18, 2022 5.760 0 -0.16(-2.70%)
Feb 17, 2022 6.400 6.400 5.680 5.920 40,054 -0.56(-8.64%)
Feb 16, 2022 6.800 6.800 6.160 6.480 20,739 -0.12(-1.82%)
Feb 15, 2022 6.760 6.760 6.320 6.600 25,594 -0.36(-5.17%)
Feb 14, 2022 6.560 6.960 6.480 6.960 19,082 +0.24(+3.57%)
Feb 11, 2022 7.280 7.320 6.640 6.720 20,503 -0.68(-9.19%)
Feb 10, 2022 7.000 7.600 6.995 7.400 11,562 -0.20(-2.63%)
Feb 09, 2022 6.800 7.680 6.680 7.600 27,647 +0.80(+11.76%)
Feb 08, 2022 7.480 7.583 6.600 6.800 55,954 -0.40(-5.56%)
Feb 07, 2022 8.000 8.000 6.920 7.200 65,658 -0.56(-7.22%)
Feb 04, 2022 7.720 7.960 7.600 7.760 23,011 +0.00(+0.00%)
Feb 03, 2022 7.640 7.760 26,065 -0.60(-7.18%)
Feb 02, 2022 8.880 9.160 8.000 8.360 89,911 -0.64(-7.11%)
Feb 01, 2022 9.600 9.800 8.320 9.000 99,992 -0.52(-5.46%)
Jan 31, 2022 8.600 9.520 9.520 84,992 +0.84(+9.68%)
Jan 28, 2022 7.520 8.760 7.506 8.680 192,140 +1.40(+19.23%)
Jan 27, 2022 11.20 11.24 7.080 7.280 300,455 -3.72(-33.82%)
Jan 26, 2022 11.80 12.20 10.48 11.00 54,650 -0.68(-5.82%)
Jan 25, 2022 11.44 12.12 11.44 11.68 13,258 +0.28(+2.46%)
Jan 24, 2022 13.20 13.20 10.36 11.40 79,470 -1.84(-13.90%)
Jan 21, 2022 14.64 15.04 13.08 13.24 53,898 -1.84(-12.20%)
Jan 20, 2022 15.48 15.76 14.84 15.08 49,534 -0.48(-3.08%)
Jan 19, 2022 15.12 15.60 14.72 15.56 61,462 +0.00(+0.00%)
Jan 18, 2022 15.92 17.52 15.12 15.56 510,127 +1.20(+8.36%)
Jan 14, 2022 14.36 0 +0.52(+3.76%)
Jan 13, 2022 14.20 14.76 13.40 13.84 36,658 -0.68(-4.68%)
Jan 12, 2022 15.04 15.22 14.00 14.52 53,714 -0.24(-1.63%)
Jan 11, 2022 14.00 15.56 14.00 14.76 57,893 +1.36(+10.15%)
Jan 10, 2022 14.40 14.40 12.64 13.40 123,110 -0.92(-6.42%)
Jan 07, 2022 16.04 16.80 14.15 14.32 99,345 -1.80(-11.17%)
Jan 06, 2022 19.08 19.24 15.88 16.12 150,003 -3.20(-16.56%)
Jan 05, 2022 20.40 20.60 19.08 19.32 56,710 -1.04(-5.11%)
Jan 04, 2022 20.72 20.73 19.24 20.36 103,770 -0.36(-1.74%)
Jan 03, 2022 19.60 20.92 19.06 20.72 181,538 +1.20(+6.15%)
Dec 31, 2021 18.64 19.84 18.00 19.52 178,856 +0.52(+2.74%)
Dec 30, 2021 19.16 19.79 18.76 19.00 116,198 -0.24(-1.25%)
Dec 29, 2021 19.68 19.68 18.84 19.24 54,600 +0.08(+0.42%)
Dec 28, 2021 19.16 19.92 18.24 19.16 101,302 -0.36(-1.84%)
Dec 27, 2021 19.80 20.36 19.20 19.52 71,123 -0.08(-0.41%)
Dec 23, 2021 20.40 20.76 19.52 19.60 123,286 -0.08(-0.41%)
Dec 22, 2021 19.36 20.20 18.80 19.68 70,917 -0.44(-2.19%)
Dec 21, 2021 21.04 21.60 19.28 20.12 191,266 +0.24(+1.21%)
Dec 20, 2021 18.80 20.00 17.56 19.88 306,451 +0.72(+3.76%)
Dec 17, 2021 19.24 19.52 18.60 19.16 66,775 -0.52(-2.64%)
Dec 16, 2021 20.20 20.57 19.43 19.68 37,695 -0.32(-1.60%)
Dec 15, 2021 20.20 20.80 18.68 20.00 240,357 -0.40(-1.96%)
Dec 14, 2021 21.80 21.80 20.07 20.40 97,426 -0.40(-1.92%)
Dec 13, 2021 21.32 21.56 19.40 20.80 242,458 -0.64(-2.99%)
Dec 10, 2021 23.40 24.60 21.01 21.44 260,607 -1.84(-7.90%)
Dec 09, 2021 23.12 27.56 23.12 23.28 949,808 -0.04(-0.17%)
Dec 08, 2021 22.60 24.80 22.48 23.32 450,657 +0.08(+0.34%)
Dec 07, 2021 23.48 31.08 22.10 23.24 2,414,942 -0.84(-3.49%)
Dec 06, 2021 17.68 25.76 17.00 24.08 2,684,082 +5.68(+30.87%)
Dec 03, 2021 17.44 23.36 17.28 18.40 1,360,600 -0.04(-0.22%)
Dec 02, 2021 16.44 18.72 16.00 18.44 841,382 +0.52(+2.90%)
Dec 01, 2021 12.60 21.24 12.60 17.92 9,586,658 +5.48(+44.05%)
Nov 30, 2021 13.60 13.76 12.16 12.44 50,360 -1.12(-8.26%)
Nov 29, 2021 14.36 14.36 13.36 13.56 60,772 -0.96(-6.61%)
Nov 26, 2021 13.76 14.84 13.60 14.52 50,536 +0.96(+7.08%)
Nov 24, 2021 14.36 16.60 13.00 13.56 151,816 -1.24(-8.38%)
Nov 23, 2021 12.20 20.76 12.20 14.80 696,826 +1.44(+10.78%)
Nov 22, 2021 14.52 15.68 12.32 13.36 158,281 -3.56(-21.04%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.