AHFD

Active Health Foods (PK) Historical Data

AHFD Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 09 2022 0.0003 -0.0003 -50.01% 0.0005 0.0006 0.00025 756,000,970
Aug 08 2022 0.0006 -0.00005 -7.69% 0.0006 0.0007 0.0005 6,251,312
Aug 05 2022 0.00065 0.00005 8.33% 0.0005 0.0007 0.0005 2,724,376
Aug 04 2022 0.0006 -0.00005 -7.69% 0.0006 0.00064 0.00055 11,061,006
Aug 03 2022 0.00065 -0.00005 -7.14% 0.0007 0.0007 0.0006 1,870,001
Aug 02 2022 0.0007 0.00 +0.00% 0.0007 0.0007 0.00055 0
Aug 02 2022 0.0007 0.00 0.0% 0.0007 0.0007 0.00055 4,086,932
Aug 01 2022 0.0007 0.00 +0.00% 0.0006 0.0007 0.0006 0
Aug 01 2022 0.0007 0.00 0.0% 0.0006 0.0007 0.0006 11,356,223
Jul 29 2022 0.0007 0.00005 7.69% 0.0006 0.0007 0.0006 18,681,238
Jul 28 2022 0.00065 0.00005 8.33% 0.0007 0.0007 0.0006 8,046,583
Jul 27 2022 0.0006 0.00 +0.00% 0.0006 0.0007 0.0006 0
Jul 27 2022 0.0006 -0.00005 -7.69% 0.0006 0.0007 0.0006 4,147,080
Jul 26 2022 0.00065 -0.00002 -2.26% 0.0007 0.0007 0.0006 4,491,000
Jul 25 2022 0.000665 -0.00004 -5.0% 0.0007 0.0008 0.0006 2,110,000
Jul 22 2022 0.0007 0.00 0.0% 0.0007 0.0008 0.0007 8,600,119
Jul 21 2022 0.0007 0.00 +0.00% 0.0008 0.0008 0.0007 0
Jul 21 2022 0.0007 -0.00005 -6.67% 0.0008 0.0008 0.0007 24,536,139
Jul 20 2022 0.00075 0.00 +0.00% 0.00075 0.0008 0.0007 0
Jul 20 2022 0.00075 0.00002 2.04% 0.00075 0.0008 0.0007 2,038,128
Jul 19 2022 0.000735 -0.00002 -2.0% 0.0007 0.0008 0.0007 4,212,732
Jul 18 2022 0.00075 -0.00005 -6.25% 0.0007 0.0009 0.0007 4,686,279
Jul 15 2022 0.0008 0.0001 14.29% 0.0008 0.0009 0.0007 20,894,040
Jul 14 2022 0.0007 0.00 0.0% 0.0008 0.0008 0.0007 6,571,426
Jul 13 2022 0.0007 -0.00015 -17.65% 0.0008 0.0008 0.0007 12,755,269
Jul 12 2022 0.00085 0.0001 13.33% 0.0008 0.00085 0.0007 6,657,711
Jul 11 2022 0.00075 0.00005 7.14% 0.000795 0.0008 0.0007 17,088,504
Jul 08 2022 0.0007 -0.00005 -6.67% 0.0007 0.0008 0.0007 5,555,247
Jul 07 2022 0.00075 0.00005 7.14% 0.0008 0.0008 0.0007 6,062,642
Jul 06 2022 0.0007 0.00 +0.00% 0.0007 0.0008 0.0007 0
Jul 06 2022 0.0007 0.00 0.0% 0.0007 0.0008 0.0007 10,742,903
Jul 05 2022 0.0007 0.00 +0.00% 0.0007 0.0009 0.0007 0
Jul 05 2022 0.0007 -0.0001 -12.5% 0.0007 0.0009 0.0007 16,364,361
Jul 04 2022 0.0008 0.00 +0.00% 0.0008 0.0009 0.00075 0
Jul 01 2022 0.0008 0.00 0.0% 0.0008 0.0009 0.00075 7,252,584
Jun 30 2022 0.0008 0.00 +0.00% 0.0008 0.0009 0.0007 0
Jun 30 2022 0.0008 -0.0001 -11.11% 0.0008 0.0009 0.0007 11,811,369
Jun 29 2022 0.0009 0.00 +0.00% 0.0008 0.0009 0.0008 0
Jun 29 2022 0.0009 0.0002 28.57% 0.0008 0.0009 0.0008 17,261,853
Jun 28 2022 0.0007 -0.0001 -12.5% 0.0008 0.00085 0.0007 21,955,182
Jun 27 2022 0.0008 0.00 0.0% 0.0007 0.0009 0.0007 16,180,182
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
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.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220810 20:00:54