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 (%)
Sep 29, 2023 2.510 2.560 2.460 2.500 110,527 -0.15(-5.66%)
Sep 28, 2023 2.620 2.710 2.600 2.650 99,671 -0.23(-7.99%)
Sep 27, 2023 3.000 3.030 2.570 2.880 1,038,477 +0.01(+0.35%)
Sep 26, 2023 2.890 2.970 2.721 2.870 42,178 -0.03(-1.03%)
Sep 25, 2023 2.930 2.930 2.900 2.900 26,221 -0.08(-2.68%)
Sep 22, 2023 2.970 3.020 2.930 2.980 27,682 -0.03(-1.00%)
Sep 21, 2023 3.010 3.055 2.940 3.010 34,275 -0.08(-2.59%)
Sep 20, 2023 3.150 3.250 3.060 3.090 78,329 -0.01(-0.32%)
Sep 19, 2023 3.000 3.110 2.930 3.100 76,311 +0.05(+1.64%)
Sep 18, 2023 3.040 3.090 2.970 3.050 88,260 -0.04(-1.29%)
Sep 15, 2023 3.150 3.180 3.000 3.090 152,616 -0.11(-3.44%)
Sep 14, 2023 3.300 3.360 3.160 3.200 74,002 -0.13(-3.90%)
Sep 13, 2023 3.300 3.340 3.280 3.330 49,519 -0.04(-1.19%)
Sep 12, 2023 3.310 3.390 3.310 3.370 34,211 +0.02(+0.60%)
Sep 11, 2023 3.360 3.460 3.280 3.350 97,646 -0.07(-2.05%)
Sep 08, 2023 3.460 3.550 3.370 3.420 188,359 -0.14(-3.93%)
Sep 07, 2023 3.640 3.650 3.525 3.560 67,656 -0.08(-2.20%)
Sep 06, 2023 3.740 3.750 3.550 3.640 144,222 -0.01(-0.27%)
Sep 05, 2023 3.740 3.750 3.620 3.650 70,639 -0.05(-1.35%)
Sep 01, 2023 3.700 3.780 3.660 3.700 85,912 -0.06(-1.60%)
Aug 31, 2023 3.740 3.880 3.650 3.760 116,286 +0.03(+0.80%)
Aug 30, 2023 3.650 3.730 3.630 3.730 92,135 +0.03(+0.81%)
Aug 29, 2023 3.680 3.830 3.674 3.700 114,309 -0.05(-1.33%)
Aug 28, 2023 3.850 3.870 3.670 3.750 115,897 -0.04(-1.06%)
Aug 25, 2023 3.800 3.890 3.710 3.790 167,460 +0.04(+1.07%)
Aug 24, 2023 3.750 3.810 3.610 3.750 146,664 -0.02(-0.53%)
Aug 23, 2023 3.850 3.970 3.690 3.770 357,335 -0.16(-4.07%)
Aug 22, 2023 4.080 4.149 3.880 3.930 419,746 -0.22(-5.30%)
Aug 21, 2023 4.100 4.200 4.010 4.150 395,017 -0.05(-1.19%)
Aug 18, 2023 4.220 4.340 3.980 4.200 772,673 -0.37(-8.10%)
Aug 17, 2023 5.030 5.560 4.340 4.570 39,619,248 +0.73(+19.01%)
Aug 16, 2023 3.850 3.986 3.760 3.840 456,007 -0.29(-7.02%)
Aug 15, 2023 4.030 4.160 3.970 4.130 153,902 -0.13(-3.05%)
Aug 14, 2023 4.170 4.310 3.920 4.260 953,691 +0.03(+0.71%)
Aug 11, 2023 3.970 4.300 3.884 4.230 274,423 +0.18(+4.44%)
Aug 10, 2023 4.120 4.260 3.990 4.050 203,761 -0.29(-6.68%)
Aug 09, 2023 4.140 4.380 3.840 4.340 254,682 +0.20(+4.83%)
Aug 08, 2023 3.570 4.430 3.390 4.140 738,904 +0.39(+10.40%)
Aug 07, 2023 3.900 4.040 3.690 3.750 802,202 -0.52(-12.18%)
Aug 04, 2023 5.100 5.220 4.060 4.270 7,338,207 +0.13(+3.14%)
Aug 02, 2023 4.140 40,980 +1.05(+33.98%)
Aug 01, 2023 3.150 3.260 3.040 3.090 140,790 -0.17(-5.21%)
Jul 31, 2023 3.360 3.400 3.150 3.260 154,792 -0.05(-1.51%)
Jul 28, 2023 3.630 3.630 3.140 3.310 289,223 -0.25(-7.02%)
Jul 27, 2023 3.650 3.700 3.450 3.560 137,076 -0.15(-4.04%)
Jul 26, 2023 3.710 3.910 3.600 3.710 94,470 -0.08(-2.11%)
Jul 25, 2023 3.860 3.950 3.680 3.790 152,921 -0.19(-4.77%)
Jul 24, 2023 3.800 4.100 3.721 3.980 206,377 +0.08(+2.05%)
Jul 21, 2023 3.850 4.185 3.640 3.900 480,255 -0.26(-6.25%)
Jul 20, 2023 3.470 4.930 3.440 4.160 8,506,247 +0.77(+22.71%)
Jul 19, 2023 3.760 3.760 3.320 3.390 223,665 -0.31(-8.38%)
Jul 18, 2023 3.870 4.010 3.640 3.700 174,153 -0.22(-5.61%)
Jul 17, 2023 4.040 4.100 3.810 3.920 188,555 -0.37(-8.62%)
Jul 14, 2023 4.170 4.360 4.100 4.290 204,620 +0.09(+2.14%)
Jul 13, 2023 4.160 4.340 4.070 4.200 140,498 -0.04(-0.94%)
Jul 12, 2023 4.420 4.480 4.070 4.240 379,399 -0.25(-5.57%)
Jul 11, 2023 4.660 4.850 4.415 4.490 308,106 -0.04(-0.88%)
Jul 10, 2023 4.540 4.690 4.350 4.530 259,876 -0.17(-3.62%)
Jul 07, 2023 4.820 4.820 4.400 4.700 548,248 -0.24(-4.86%)
Jul 06, 2023 5.130 5.224 4.510 4.940 531,669 -0.30(-5.73%)
Jul 05, 2023 5.250 5.430 5.020 5.240 988,449 -0.46(-8.07%)
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.