Allstar Health Brands Inc (OP: ALST )

0.0008 UNCHANGED
Streaming Delayed Price Updated: 11:34 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 0.3100 0.3100 0.2255 0.2800 125,400 +0.06(+27.27%)
Jul 30, 2020 0.1950 0.2300 0.1800 0.2200 55,441 -0.01(-4.35%)
Jul 29, 2020 0.2650 0.2650 0.2100 0.2300 57,540 +0.01(+4.55%)
Jul 28, 2020 0.2200 0.2200 0.2075 0.2200 23,907 -0.02(-8.33%)
Jul 27, 2020 0.2400 0.2760 0.2300 0.2400 50,547 +0.04(+20.00%)
Jul 24, 2020 0.2240 0.2250 0.2000 0.2000 71,000 -0.04(-16.67%)
Jul 23, 2020 0.2850 0.2850 0.1500 0.2400 59,324 -0.05(-15.94%)
Jul 22, 2020 0.2200 0.3000 0.2100 0.2855 110,552 +0.03(+11.09%)
Jul 21, 2020 0.2500 0.2750 0.2000 0.2570 37,742 +0.05(+22.38%)
Jul 20, 2020 0.2500 0.3300 0.2100 0.2100 15,470 -0.04(-14.29%)
Jul 17, 2020 0.2250 0.3900 0.2000 0.2450 69,400 +0.04(+16.67%)
Jul 16, 2020 0.2400 0.2500 0.2020 0.2100 86,928 -0.04(-16.00%)
Jul 15, 2020 0.4700 0.4700 0.1000 0.2500 132,287 -0.08(-24.24%)
Jul 14, 2020 0.2510 0.4600 0.2510 0.3300 172,987 +0.04(+15.59%)
Jul 13, 2020 0.2855 0.2855 0.2855 0.2855 671 -0.01(-4.83%)
Jul 10, 2020 0.2900 0.3000 0.2900 0.3000 21,700 +0.03(+11.11%)
Jul 09, 2020 0.3200 0.3200 0.2370 0.2700 22,939 -0.04(-12.90%)
Jul 08, 2020 0.2770 0.3100 0.2770 0.3100 18,945 -0.01(-3.13%)
Jul 07, 2020 0.3425 0.3425 0.3100 0.3200 4,610 -0.02(-6.98%)
Jul 06, 2020 0.4625 0.4749 0.2900 0.3440 6,700 +0.01(+4.24%)
Jul 02, 2020 0.3300 0.3300 0.3300 1 +0.00(+0.00%)
Jul 01, 2020 0.3100 0.4199 0.3100 0.3300 9,755 +0.03(+10.00%)
Jun 30, 2020 0.3400 0.4000 0.3000 0.3000 51,295 -0.00(-0.33%)
Jun 29, 2020 0.4800 0.4800 0.3000 0.3010 40,437 -0.12(-29.18%)
Jun 26, 2020 0.3410 0.4305 0.3114 0.4250 25,300 +0.08(+21.43%)
Jun 25, 2020 0.5100 0.5100 0.3500 0.3500 37,502 -0.08(-18.60%)
Jun 24, 2020 0.5150 0.5150 0.3700 0.4300 6,703 +0.02(+4.88%)
Jun 23, 2020 0.4100 0.4100 0.4100 54 +0.00(+0.00%)
Jun 22, 2020 0.4000 0.4100 0.3700 0.4100 17,636 +0.08(+24.24%)
Jun 19, 2020 0.4500 0.4500 0.3100 0.3300 8,200 -0.07(-17.50%)
Jun 18, 2020 0.4000 0.4000 0.3500 0.4000 3,297 +0.10(+33.33%)
Jun 17, 2020 0.3020 0.3020 0.3000 0.3000 606 -0.09(-23.08%)
Jun 16, 2020 0.3900 0.3900 0.3900 2 +0.00(+0.00%)
Jun 15, 2020 0.3500 0.3900 0.3400 0.3900 4,081 -0.06(-13.33%)
Jun 12, 2020 0.4500 0.4500 0.4500 0.4500 100 +0.15(+50.00%)
Jun 11, 2020 0.3000 0.3000 0.3000 0.3000 5,002 -0.01(-3.23%)
Jun 10, 2020 0.3100 0.3100 0.3100 0.3100 501 +0.00(+0.00%)
Jun 09, 2020 0.3740 0.3800 0.3100 0.3100 6,978 -0.07(-18.42%)
Jun 08, 2020 0.4400 0.4400 0.3100 0.3800 3,901 -0.02(-5.02%)
Jun 05, 2020 0.4001 0.4001 0.4001 0.4001 900 -0.11(-21.55%)
Jun 04, 2020 0.5200 0.5200 0.5100 0.5100 1,103 -0.01(-1.92%)
Jun 03, 2020 0.5200 0.5200 0.5200 0.5200 1,005 +0.14(+36.84%)
Jun 02, 2020 0.7900 0.7900 0.3800 0.3800 795 -0.06(-13.64%)
Jun 01, 2020 0.7500 0.7500 0.2500 0.4400 64,191 -0.42(-48.83%)
May 29, 2020 0.4000 0.8599 0.2700 0.8599 35,300 +0.44(+107.20%)
May 28, 2020 0.4400 0.4400 0.4150 0.4150 905 -0.01(-1.19%)
May 27, 2020 0.4200 0.4200 0.4200 0.4200 501 -0.03(-6.04%)
May 26, 2020 0.3500 0.4470 0.3330 0.4470 3,791 +0.04(+9.02%)
May 22, 2020 0.4100 0.4100 0.4100 57 +0.00(+0.00%)
May 21, 2020 0.4090 0.4100 0.4070 0.4100 9,148 +0.01(+2.50%)
May 20, 2020 0.4000 0.4000 0.4000 4 +0.00(+0.00%)
May 19, 2020 0.4200 0.4200 0.3300 0.4000 6,219 -0.02(-4.76%)
May 18, 2020 0.4200 0.4200 0.4200 0.4200 2,009 +0.00(+0.00%)
May 15, 2020 0.4200 0.4200 0.3970 0.4200 4,000 +0.02(+5.00%)
May 14, 2020 0.4200 0.4200 0.2500 0.4000 13,044 -0.09(-18.53%)
May 13, 2020 0.5270 0.5270 0.4910 0.4910 2,924 -0.05(-9.07%)
May 12, 2020 0.5100 0.5400 0.4970 0.5400 16,104 +0.14(+35.00%)
May 11, 2020 0.6200 0.6300 0.4000 0.4000 25,603 -0.21(-34.43%)
May 08, 2020 0.6100 0.6100 0.6100 7 +0.00(+0.00%)
May 07, 2020 0.4700 0.6100 0.4700 0.6100 1,953 +0.00(+0.00%)
May 06, 2020 0.6300 0.6300 0.6100 0.6100 8,153 -0.02(-3.16%)
May 05, 2020 0.6150 0.6299 0.6150 0.6299 1,789 -0.03(-4.56%)
May 04, 2020 0.6600 0.6600 0.6600 2 +0.00(+0.00%)
May 01, 2020 0.7000 0.7000 0.6600 0.6600 1,100 -0.03(-4.35%)
Apr 30, 2020 0.5100 0.6900 0.4700 0.6900 3,077 +0.19(+38.00%)
Apr 29, 2020 0.6100 0.6100 0.5000 0.5000 3,446 -0.09(-15.82%)
Apr 28, 2020 0.6000 0.6000 0.4400 0.5940 12,325 -0.03(-4.19%)
Apr 27, 2020 0.6200 0.6200 0.6200 0.6200 803 +0.00(+0.00%)
Apr 24, 2020 0.6000 0.6400 0.6000 0.6200 4,000 +0.00(+0.00%)
Apr 23, 2020 0.8000 0.8000 0.6000 0.6200 6,583 -0.23(-27.06%)
Apr 22, 2020 0.8500 0.8500 0.8500 0.8500 3,645 +0.01(+1.25%)
Apr 21, 2020 0.8600 0.8600 0.8395 0.8395 549 +0.01(+1.27%)
Apr 20, 2020 0.8700 0.8700 0.4201 0.8290 13,460 +0.29(+53.52%)
Apr 17, 2020 0.5600 0.5600 0.5400 0.5400 5,000 -0.02(-3.57%)
Apr 16, 2020 0.6400 0.6500 0.2500 0.5600 4,149 -0.04(-6.51%)
Apr 15, 2020 0.8900 0.8900 0.5990 0.5990 764 -0.00(-0.17%)
Apr 14, 2020 0.6100 0.6100 0.4000 0.6000 8,581 +0.05(+9.09%)
Apr 13, 2020 0.8700 0.8700 0.5200 0.5500 13,530 -0.25(-31.25%)
Apr 09, 2020 0.8400 0.8400 0.7100 0.8000 7,400 -0.03(-3.60%)
Apr 08, 2020 0.8400 0.8400 0.8299 0.8299 4,788 +0.58(+231.96%)
Apr 07, 2020 0.9000 0.9000 0.2200 0.2500 6,204 -0.65(-72.22%)
Apr 06, 2020 0.9000 0.9000 0.9000 0.9000 1,053 -0.07(-6.93%)
Apr 03, 2020 0.9670 0.9670 0.9670 0.9670 100 +0.00(+0.00%)
Apr 02, 2020 0.9600 0.9670 0.9600 0.9670 2,366 +0.16(+19.38%)
Apr 01, 2020 0.8100 0.8100 0.8100 0.8100 241 -0.07(-7.95%)
Mar 31, 2020 0.9000 1.000 0.8100 0.8800 5,769 -0.08(-8.34%)
Mar 30, 2020 0.7700 1.000 0.7700 0.9601 11,530 +0.19(+24.69%)
Mar 27, 2020 1.150 1.150 0.7700 0.7700 4,300 -0.23(-23.00%)
Mar 26, 2020 0.9999 1.250 0.8100 1.000 15,017 -0.10(-9.09%)
Mar 25, 2020 1.100 1.100 1.100 3 +0.00(+0.00%)
Mar 24, 2020 1.110 1.250 0.9528 1.100 3,198 +0.00(+0.00%)
Mar 23, 2020 1.150 1.150 1.100 1.100 2,608 +0.09(+8.91%)
Mar 20, 2020 1.010 1.010 1.010 1.010 500 +0.01(+1.00%)
Mar 19, 2020 1.000 1.000 1.000 1.000 1,658 -0.01(-0.99%)
Mar 18, 2020 1.010 1.125 1.010 1.010 2,021 +0.00(+0.00%)
Mar 17, 2020 1.040 1.040 0.1201 1.010 3,243 -0.03(-2.88%)
Mar 16, 2020 1.520 1.520 1.040 1.040 1,087 -0.46(-30.67%)
Mar 13, 2020 1.340 1.500 1.340 1.500 2,300 +0.16(+11.94%)
Mar 12, 2020 1.160 1.340 1.160 1.340 1,348 -0.24(-15.19%)
Mar 11, 2020 1.550 1.590 1.500 1.580 1,716 +0.08(+5.33%)
Mar 10, 2020 1.500 1.500 1.500 1.500 2,474 +0.05(+3.45%)
Mar 09, 2020 1.450 1.450 1.330 1.450 480 -0.05(-3.33%)
Mar 06, 2020 1.520 1.520 1.500 1.500 600 +0.20(+15.38%)
Mar 05, 2020 1.300 1.300 1.300 68 +0.00(+0.00%)
Mar 04, 2020 1.300 1.300 1.300 24 +0.00(+0.00%)
Mar 03, 2020 1.600 1.600 1.300 1.300 1,078 -0.10(-7.14%)
Mar 02, 2020 1.400 1.400 1.400 67 +0.00(+0.00%)
Feb 28, 2020 1.400 1.400 1.400 73 +0.00(+0.00%)
Feb 27, 2020 1.550 1.550 1.400 1.400 2,308 -0.29(-17.16%)
Feb 26, 2020 1.690 1.690 1.690 1.690 175 +0.14(+9.03%)
Feb 25, 2020 1.550 1.550 1.550 11 +0.00(+0.00%)
Feb 24, 2020 1.620 1.620 1.550 1.550 567 -0.13(-7.74%)
Feb 21, 2020 1.680 1.680 1.680 3 +0.00(+0.00%)
Feb 20, 2020 1.440 1.700 1.440 1.680 15,236 -0.12(-6.67%)
Feb 19, 2020 1.590 1.800 1.590 1.800 743 -0.19(-9.55%)
Feb 18, 2020 1.990 1.990 1.600 1.990 3,042 +0.05(+2.84%)
Feb 14, 2020 1.940 1.970 1.935 1.935 7,700 +0.33(+20.94%)
Feb 13, 2020 1.630 1.630 1.600 1.600 1,538 -0.03(-1.84%)
Feb 12, 2020 1.990 1.990 1.630 1.630 5,006 -0.14(-7.91%)
Feb 11, 2020 1.770 1.940 1.770 1.770 5,549 +0.74(+71.84%)
Feb 10, 2020 1.030 1.030 1.030 52 +0.00(+0.00%)
Feb 07, 2020 1.030 1.030 1.030 47 +0.00(+0.00%)
Feb 06, 2020 1.030 1.030 1.030 91 +0.00(+0.00%)
Feb 05, 2020 1.030 1.030 1.030 1 +0.00(+0.00%)
Feb 04, 2020 2.980 2.980 1.030 1.030 2,198 -0.51(-33.12%)
Feb 03, 2020 1.540 1.540 1.540 1.540 313 +0.04(+2.67%)
Jan 31, 2020 1.500 1.500 1.500 9 +0.00(+0.00%)
Jan 30, 2020 1.560 1.560 1.000 1.500 1,364 -0.06(-3.85%)
Jan 29, 2020 1.560 1.560 1.560 125 +0.00(+0.00%)
Jan 28, 2020 1.600 1.600 1.550 1.560 867 -0.61(-28.28%)
Jan 27, 2020 2.400 2.600 2.150 2.175 1,393 -0.23(-9.38%)
Jan 24, 2020 2.250 2.990 2.100 2.400 4,900 +0.40(+20.00%)
Jan 23, 2020 1.525 2.000 1.490 2.000 3,593 +0.51(+34.23%)
Jan 22, 2020 1.300 1.500 1.300 1.490 2,745 +1.49(+1489900.00%)
Dec 20, 2019 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Dec 19, 2019 0.0001 0.0001 0.0001 0.0001 4,940,001 +0.00(+0.00%)
Dec 18, 2019 0.0001 0.0001 0.0001 0.0001 242,774,704 -0.00(-50.00%)
Dec 17, 2019 0.0001 0.0002 0.0001 0.0002 397,502 +0.00(+0.00%)
Dec 16, 2019 0.0002 0.0002 0.0002 1 +0.00(+0.00%)
Dec 13, 2019 0.0002 0.0002 0.0002 0.0002 350,000 +0.00(+100.00%)
Dec 12, 2019 0.0001 0.0002 0.0001 0.0001 1,295,002 -0.00(-50.00%)
Dec 11, 2019 0.0002 0.0002 0.0001 0.0002 661,112 +0.00(+100.00%)
Dec 10, 2019 0.0001 0.0002 0.0001 0.0001 35,367,620 +0.00(+0.00%)
Dec 09, 2019 0.0001 0.0001 0.0001 6 +0.00(+0.00%)
Dec 06, 2019 0.0001 0.0001 0.0001 0.0001 300 +0.00(+0.00%)
Dec 05, 2019 0.0002 0.0002 0.0001 0.0001 8,800,016 +0.00(+0.00%)
Dec 04, 2019 0.0001 0.0001 0.0001 0.0001 2,800,002 -0.00(-50.00%)
Dec 03, 2019 0.0002 0.0002 0.0002 0.0002 49,500 +0.00(+0.00%)
Dec 02, 2019 0.0002 0.0002 0.0002 0.0002 1,110,001 +0.00(+0.00%)
Nov 29, 2019 0.0002 0.0002 0.0002 0.0002 51,000 +0.00(+0.00%)
Nov 27, 2019 0.0002 0.0002 0.0001 0.0002 8,840,000 +0.00(+0.00%)
Nov 26, 2019 0.0002 0.0002 0.0002 0.0002 850,002 +0.00(+0.00%)
Nov 25, 2019 0.0002 0.0002 0.0002 0.0002 1,552,901 +0.00(+100.00%)
Nov 22, 2019 0.0002 0.0002 0.0001 0.0001 23,824,800 +0.00(+0.00%)
Nov 21, 2019 0.0002 0.0002 0.0001 0.0001 616,952 -0.00(-50.00%)
Nov 19, 2019 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Nov 18, 2019 0.0002 0.0002 0.0002 0.0002 1,241,751 +0.00(+100.00%)
Nov 15, 2019 0.0001 0.0001 0.0001 1 +0.00(+0.00%)
Nov 14, 2019 0.0001 0.0002 0.0001 0.0001 2,806,981 -0.00(-50.00%)
Nov 13, 2019 0.0002 0.0002 0.0002 1 +0.00(+0.00%)
Nov 12, 2019 0.0003 0.0003 0.0002 0.0002 685,735 -0.00(-33.33%)
Nov 11, 2019 0.0003 0.0003 0.0003 1 +0.00(+0.00%)
Nov 08, 2019 0.0003 0.0003 0.0003 0.0003 20,000 +0.00(+50.00%)
Nov 07, 2019 0.0002 0.0002 0.0002 0.0002 150,000 +0.00(+0.00%)
Nov 06, 2019 0.0003 0.0003 0.0002 0.0002 783,334 +0.00(+0.00%)
Nov 05, 2019 0.0002 0.0002 0.0002 0.0002 1,175,001 -0.00(-33.33%)
Nov 04, 2019 0.0002 0.0003 0.0002 0.0003 10,917,910 +0.00(+50.00%)
Nov 01, 2019 0.0002 0.0002 0.0001 0.0002 2,128,400 +0.00(+0.00%)
Oct 31, 2019 0.0002 0.0002 0.0002 0.0002 2,821,151 -0.00(-33.33%)
Oct 30, 2019 0.0002 0.0003 0.0002 0.0003 13,567,656 +0.00(+0.00%)
Oct 29, 2019 0.0002 0.0003 0.0002 0.0003 24,440,884 +0.00(+0.00%)
Oct 28, 2019 0.0002 0.0003 0.0002 0.0003 65,589,208 +0.00(+50.00%)
Oct 25, 2019 0.0002 0.0002 0.0001 0.0002 2,251,900 +0.00(+0.00%)
Oct 24, 2019 0.0002 0.0002 0.0002 0.0002 1,021,366 +0.00(+0.00%)
Oct 23, 2019 0.0002 0.0002 0.0002 1 +0.00(+0.00%)
Oct 22, 2019 0.0002 0.0002 0.0002 0.0002 500,001 +0.00(+0.00%)
Oct 21, 2019 0.0002 0.0002 0.0002 0.0002 1,075,000 +0.00(+0.00%)
Oct 18, 2019 0.0001 0.0002 0.0001 0.0002 30,038,400 -0.00(-33.33%)
Oct 17, 2019 0.0002 0.0003 0.0002 0.0003 9,523,704 +0.00(+50.00%)
Oct 16, 2019 0.0002 0.0002 0.0001 0.0002 458,701 +0.00(+0.00%)
Oct 15, 2019 0.0002 0.0003 0.0002 0.0002 19,977,162 +0.00(+0.00%)
Oct 14, 2019 0.0002 0.0002 0.0002 0.0002 10,000,006 +0.00(+0.00%)
Oct 11, 2019 0.0001 0.0002 0.0001 0.0002 2,915,300 +0.00(+0.00%)
Oct 10, 2019 0.0002 0.0002 0.0001 0.0002 1,684,938 +0.00(+0.00%)
Oct 09, 2019 0.0002 0.0002 0.0001 0.0002 458,971 +0.00(+0.00%)
Oct 08, 2019 0.0003 0.0003 0.0002 0.0002 2,708,002 -0.00(-33.33%)
Oct 07, 2019 0.0002 0.0003 0.0002 0.0003 368,429,568 +0.00(+50.00%)
Oct 04, 2019 0.0002 0.0002 0.0002 0.0002 36,500 +0.00(+0.00%)
Oct 03, 2019 0.0002 0.0002 0.0002 32 +0.00(+0.00%)
Oct 02, 2019 0.0001 0.0002 0.0001 0.0002 3,364,051 +0.00(+0.00%)
Oct 01, 2019 0.0002 0.0002 0.0002 1 +0.00(+0.00%)
Sep 30, 2019 0.0002 0.0002 0.0002 3 +0.00(+0.00%)
Sep 27, 2019 0.0002 0.0002 0.0002 0.0002 200,000 +0.00(+0.00%)
Sep 26, 2019 0.0001 0.0002 0.0001 0.0002 908,842 +0.00(+0.00%)
Sep 25, 2019 0.0001 0.0002 0.0001 0.0002 939,420 +0.00(+0.00%)
Sep 24, 2019 0.0001 0.0002 0.0001 0.0002 9,170,396 +0.00(+0.00%)
Sep 23, 2019 0.0002 0.0002 0.0002 1 +0.00(+0.00%)
Sep 20, 2019 0.0001 0.0002 0.0001 0.0002 589,900 +0.00(+0.00%)
Sep 18, 2019 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Sep 17, 2019 0.0002 0.0002 0.0002 60 +0.00(+0.00%)
Sep 16, 2019 0.0002 0.0002 0.0002 0.0002 93,250 +0.00(+0.00%)
Sep 13, 2019 0.0001 0.0002 0.0001 0.0002 606,600 +0.00(+0.00%)
Sep 12, 2019 0.0001 0.0002 0.0001 0.0002 4,033,332 +0.00(+0.00%)
Sep 11, 2019 0.0001 0.0002 0.0001 0.0002 3,653,764 +0.00(+0.00%)
Sep 10, 2019 0.0002 0.0002 0.0002 0.0002 24,100 +0.00(+0.00%)
Sep 09, 2019 0.0002 0.0002 0.0001 0.0002 1,900,925 +0.00(+0.00%)
Sep 06, 2019 0.0002 0.0002 0.0002 0.0002 2,000,000 +0.00(+0.00%)
Sep 05, 2019 0.0002 0.0002 0.0002 0.0002 3,059,999 +0.00(+0.00%)
Sep 04, 2019 0.0003 0.0003 0.0002 0.0002 725,252 +0.00(+0.00%)
Sep 03, 2019 0.0002 0.0003 0.0002 0.0002 8,020,000 +0.00(+0.00%)
Aug 30, 2019 0.0002 0.0003 0.0002 0.0002 43,563,196 -0.00(-33.33%)
Aug 29, 2019 0.0003 0.0003 0.0002 0.0003 4,117,866 +0.00(+0.00%)
Aug 28, 2019 0.0002 0.0003 0.0002 0.0003 42,651,152 +0.00(+50.00%)
Aug 27, 2019 0.0002 0.0003 0.0001 0.0002 11,358,709 +0.00(+0.00%)
Aug 26, 2019 0.0002 0.0002 0.0002 1 +0.00(+0.00%)
Aug 23, 2019 0.0002 0.0002 0.0001 0.0002 48,421,900 +0.00(+0.00%)
Aug 22, 2019 0.0002 0.0002 0.0002 0.0002 16,588,050 +0.00(+0.00%)
Aug 21, 2019 0.0003 0.0003 0.0002 0.0002 268,920,512 -0.00(-33.33%)
Aug 20, 2019 0.0002 0.0003 0.0002 0.0003 159,111,584 +0.00(+0.00%)
Aug 19, 2019 0.0003 0.0003 0.0002 0.0003 157,498,464 +0.00(+0.00%)
Aug 16, 2019 0.0002 0.0003 0.0002 0.0003 61,177,700 +0.00(+50.00%)
Aug 15, 2019 0.0002 0.0002 0.0002 3 +0.00(+0.00%)
Aug 13, 2019 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Aug 12, 2019 0.0002 0.0002 0.0002 1 +0.00(+0.00%)
Aug 09, 2019 0.0001 0.0002 0.0001 0.0002 17,181,600 +0.00(+0.00%)
Aug 08, 2019 0.0002 0.0002 0.0002 0.0002 500,001 +0.00(+0.00%)
Aug 05, 2019 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
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.