AHFD

Active Health Foods (PK) Historical Data

AHFD Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 24 2022 0.0008 -0.0001 -11.11% 0.0009 0.0009 0.0007 18,311,258
Jun 23 2022 0.0009 0.00 0.0% 0.0009 0.001 0.0007 80,513,075
Jun 22 2022 0.0009 0.00 +0.00% 0.0007 0.001 0.0006 0
Jun 22 2022 0.0009 0.0003 50.03% 0.0007 0.001 0.0006 344,950,130
Jun 21 2022 0.0006 0.00 0.0% 0.0006 0.0007 0.0005 12,067,224
Jun 20 2022 0.0006 0.00 +0.00% 0.0006 0.0007 0.0006 0
Jun 17 2022 0.0006 0.00 +0.00% 0.0006 0.0007 0.0006 0
Jun 17 2022 0.0006 0.00 0.0% 0.0006 0.0007 0.0006 8,776,106
Jun 16 2022 0.0006 0.00005 9.09% 0.0006 0.0007 0.0005 80,302,785
Jun 15 2022 0.00055 -0.00005 -8.33% 0.0005 0.000606 0.0005 8,449,465
Jun 14 2022 0.0006 0.00 +0.00% 0.00065 0.0007 0.0005 0
Jun 14 2022 0.0006 -0.00005 -7.69% 0.00065 0.0007 0.0005 51,706,045
Jun 13 2022 0.00065 -0.00005 -7.14% 0.0007 0.0007 0.0006 25,441,666
Jun 10 2022 0.0007 0.00 +0.00% 0.0008 0.0008 0.0006 0
Jun 10 2022 0.0007 -0.0001 -12.5% 0.0008 0.0008 0.0006 25,677,729
Jun 09 2022 0.0008 0.0002 33.36% 0.0007 0.0009 0.0006 400,720,613
Jun 08 2022 0.0006 0.0001 20.0% 0.0006 0.0006 0.0005 46,244,988
Jun 07 2022 0.0005 0.00 +0.00% 0.0005 0.0006 0.0004 0
Jun 07 2022 0.0005 -0.0001 -16.67% 0.0005 0.0006 0.0004 12,281,721
Jun 06 2022 0.0006 0.00 0.0% 0.0005 0.0006 0.0005 29,156,839
Jun 03 2022 0.0006 0.00 0.0% 0.0005 0.0006 0.0005 12,740,143
Jun 02 2022 0.0006 0.00 +0.00% 0.0005 0.0006 0.0005 0
Jun 02 2022 0.0006 0.00 0.0% 0.0005 0.0006 0.0005 919,769
Jun 01 2022 0.0006 0.00 +0.00% 0.0006 0.0006 0.0005 0
Jun 01 2022 0.0006 0.00 0.0% 0.0006 0.0006 0.0005 3,002,901
May 31 2022 0.0006 0.00 0.0% 0.0005 0.0006 0.0005 14,379,533
May 30 2022 0.0006 0.00 0.0% 0.0006 0.0006 0.0006 0
May 27 2022 0.0006 0.00 0.0% 0.0005 0.0006 0.0005 620,093
May 26 2022 0.0006 0.00 +0.00% 0.0006 0.0007 0.0005 0
May 26 2022 0.0006 0.00 0.0% 0.0006 0.0007 0.0005 11,967,527
May 25 2022 0.0006 0.00 0.0% 0.0005 0.0007 0.0005 18,919,223
May 24 2022 0.0006 0.00 0.0% 0.0006 0.0006 0.0005 2,639,500
May 23 2022 0.0006 0.00 +0.00% 0.0006 0.0007 0.0005 0
May 23 2022 0.0006 0.00 0.0% 0.0006 0.0007 0.0005 21,351,453
May 20 2022 0.0006 0.0001 20.0% 0.0006 0.0006 0.0005 12,097,999
May 19 2022 0.0005 -0.0001 -16.67% 0.0005 0.0006 0.0005 2,852,099
May 18 2022 0.0006 -0.0001 -14.29% 0.0007 0.0007 0.0005 31,291,840
May 17 2022 0.0007 0.00 +0.00% 0.0005 0.0007 0.0005 0
May 17 2022 0.0007 0.0001 16.69% 0.0005 0.0007 0.0005 6,205,272
May 16 2022 0.0006 0.00 +0.00% 0.0006 0.0006 0.0005 0
May 16 2022 0.0006 0.00 0.0% 0.0006 0.0006 0.0005 34,240,591
May 13 2022 0.0006 0.00 0.0% 0.0006 0.0006 0.0005 14,270,492
May 12 2022 0.0006 0.00 +0.00% 0.0005 0.0006 0.0005 0
May 12 2022 0.0006 0.00 0.0% 0.0005 0.0006 0.0005 4,097,503
May 11 2022 0.0006 0.00 0.0% 0.0006 0.0007 0.0005 18,985,664
May 10 2022 0.0006 -0.0001 -14.29% 0.0006 0.0007 0.0006 4,148,800
May 09 2022 0.0007 0.00 0.0% 0.0007 0.0007 0.0005 9,508,149
May 06 2022 0.0007 0.00 +0.00% 0.00065 0.0007 0.0006 0
May 06 2022 0.0007 0.00 0.0% 0.00065 0.0007 0.0006 56,217,757
May 05 2022 0.0007 0.00 +0.00% 0.0007 0.0007 0.0006 0
May 05 2022 0.0007 0.00 0.0% 0.0007 0.0007 0.0006 10,005,428
May 04 2022 0.0007 0.0001 16.69% 0.0006 0.0007 0.0006 18,283,161
May 03 2022 0.0006 0.00 0.0% 0.0007 0.0008 0.0005 27,413,810
May 02 2022 0.0006 0.00 +0.00% 0.0007 0.00075 0.0006 0
May 02 2022 0.0006 -0.0002 -25.0% 0.0007 0.00075 0.0006 6,654,004
Apr 29 2022 0.0008 0.00 0.0% 0.0008 0.0008 0.0006 3,907,300
Apr 28 2022 0.0008 0.0001 14.29% 0.0007 0.0008 0.0006 9,631,510
Apr 27 2022 0.0007 0.00 +0.00% 0.0008 0.0008 0.0006 0
Apr 27 2022 0.0007 0.00 0.0% 0.0008 0.0008 0.0006 11,598,357
Apr 26 2022 0.0007 -0.0001 -12.5% 0.0006 0.0008 0.0006 15,434,449
Apr 25 2022 0.0008 0.00 +0.00% 0.0007 0.0008 0.0006 0
Apr 25 2022 0.0008 0.0001 14.29% 0.0007 0.0008 0.0006 26,775,188
Apr 22 2022 0.0007 -0.0001 -12.5% 0.0008 0.0008 0.00069 53,253,567
Apr 21 2022 0.0008 0.00 +0.00% 0.0008 0.0008 0.0007 0
Apr 21 2022 0.0008 0.00 0.0% 0.0008 0.0008 0.0007 12,297,503
Apr 20 2022 0.0008 0.00 0.0% 0.0008 0.0009 0.0007 20,226,057
Apr 19 2022 0.0008 0.00 +0.00% 0.0008 0.0009 0.0007 0
Apr 19 2022 0.0008 0.00004 5.26% 0.0008 0.0009 0.0007 64,564,385
Apr 18 2022 0.00076 -0.00004 -5.0% 0.0008 0.0009 0.0007 43,250,616
Apr 15 2022 0.0008 0.00 +0.00% 0.0008 0.0008 0.0008 0
Apr 15 2022 0.0008 0.00 0.0% 0.0008 0.0008 0.0008 0
Apr 14 2022 0.0008 -0.0001 -11.11% 0.0009 0.0009 0.0008 39,943,676
Apr 13 2022 0.0009 0.00 +0.00% 0.0009 0.0009 0.0008 0
Apr 13 2022 0.0009 0.00 0.0% 0.0009 0.0009 0.0008 29,429,201
Apr 12 2022 0.0009 -0.0001 -10.0% 0.001 0.001 0.0008 46,537,497
Apr 11 2022 0.001 0.00 +0.00% 0.001 0.001 0.0009 0
Apr 11 2022 0.001 0.00 0.0% 0.001 0.001 0.0009 47,682,903
Apr 08 2022 0.001 -0.0002 -16.67% 0.0013 0.0013 0.0009 285,931,471
Apr 07 2022 0.0012 0.0001 9.09% 0.0011 0.0013 0.001 235,661,731
Apr 06 2022 0.0011 0.0001 10.0% 0.0011 0.0011 0.0008 175,127,159
Apr 05 2022 0.001 0.00 +0.00% 0.001 0.0014 0.0009 0
Apr 05 2022 0.001 0.00 0.0% 0.001 0.0014 0.0009 552,490,969
Apr 04 2022 0.001 0.0003 42.86% 0.0006 0.001 0.0006 111,722,340
Apr 01 2022 0.0007 0.00 0.0% 0.0007 0.0007 0.0006 4,377,643
Mar 31 2022 0.0007 0.00 +0.00% 0.0008 0.0008 0.0006 0
Mar 31 2022 0.0007 0.00 0.0% 0.0008 0.0008 0.0006 6,063,146
Mar 30 2022 0.0007 0.00 +0.00% 0.0008 0.0008 0.0006 0
Mar 30 2022 0.0007 -0.0001 -12.5% 0.0008 0.0008 0.0006 23,909,695
Mar 29 2022 0.0008 0.00 0.0% 0.0008 0.0008 0.0007 29,351,121
Mar 28 2022 0.0008 0.00 +0.00% 0.0008 0.0008 0.0007 0
Mar 28 2022 0.0008 0.00 0.0% 0.0008 0.0008 0.0007 32,259,261


Your Recent History
USOTC
AHFD
Active Hea..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.