Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Agility Health (TSV: AHI )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 29, 2015 0.3800 0.3800 0.3800 130 +0.00(+0.00%)
Apr 28, 2015 0.4000 0.4100 0.3800 0.3800 77,500 -0.02(-5.00%)
Apr 27, 2015 0.4000 0.4150 0.4000 0.4000 48,000 +0.00(+0.00%)
Apr 24, 2015 0.4200 0.4200 0.4000 0.4000 31,650 -0.02(-4.76%)
Apr 23, 2015 0.4200 0.4300 0.3800 0.4200 57,000 +0.01(+1.20%)
Apr 22, 2015 0.4300 0.4300 0.4150 0.4150 5,000 +0.00(+0.00%)
Apr 21, 2015 0.4100 0.4400 0.4100 0.4150 75,500 -0.02(-3.49%)
Apr 20, 2015 0.4300 0.4350 0.4000 0.4300 44,000 +0.01(+2.38%)
Apr 17, 2015 0.4350 0.4400 0.4200 0.4200 7,000 +0.00(+0.00%)
Apr 16, 2015 0.4250 0.4250 0.4200 0.4200 51,500 -0.02(-4.55%)
Apr 15, 2015 0.4350 0.4400 0.4350 0.4400 29,500 +0.02(+4.76%)
Apr 14, 2015 0.4500 0.4500 0.4200 0.4200 14,880 -0.02(-3.45%)
Apr 13, 2015 0.4600 0.4700 0.4300 0.4350 54,000 -0.01(-1.14%)
Apr 10, 2015 0.4550 0.4800 0.4400 0.4400 13,000 -0.03(-6.38%)
Apr 09, 2015 0.4750 0.4750 0.4700 0.4700 27,500 -0.01(-1.05%)
Apr 08, 2015 0.4750 0.4750 0.4750 0.4750 1,500 -0.02(-3.06%)
Apr 07, 2015 0.4750 0.4900 0.4750 0.4900 3,500 +0.04(+8.89%)
Apr 06, 2015 0.4450 0.4500 0.4400 0.4500 11,500 +0.00(+0.00%)
Apr 02, 2015 0.4500 0.4500 0.4500 0 -0.05(-10.00%)
Apr 01, 2015 0.4800 0.5000 0.4800 0.5000 41,450 +0.04(+8.70%)
Mar 31, 2015 0.4500 0.4600 0.4300 0.4600 75,550 +0.00(+0.00%)
Mar 30, 2015 0.4600 0.4600 0.4600 0.4600 2,000 +0.00(+0.00%)
Mar 27, 2015 0.4700 0.4700 0.4300 0.4600 85,000 -0.03(-7.07%)
Mar 25, 2015 0.4950 0.4950 0.4950 150 +0.04(+10.00%)
Mar 24, 2015 0.4500 0.4550 0.4500 0.4500 26,500 +0.02(+3.45%)
Mar 23, 2015 0.4350 0.4350 0.4350 0.4350 14,000 +0.02(+3.57%)
Mar 20, 2015 0.4550 0.4550 0.4200 0.4200 177,764 -0.03(-6.67%)
Mar 19, 2015 0.4550 0.4550 0.4500 0.4500 12,500 +0.00(+0.00%)
Mar 18, 2015 0.4500 0.4500 0.4500 0.4500 1,000 +0.00(+0.00%)
Mar 17, 2015 0.4500 0.4500 0.4500 0.4500 28,522 +0.00(+0.00%)
Mar 16, 2015 0.4550 0.4550 0.4200 0.4500 79,350 +0.00(+0.00%)
Mar 13, 2015 0.4300 0.4500 0.4300 0.4500 72,834 +0.02(+4.65%)
Mar 12, 2015 0.4350 0.4350 0.4300 0.4300 4,200 +0.00(+0.00%)
Mar 10, 2015 0.4300 0.4300 0.4300 0 -0.03(-6.52%)
Mar 09, 2015 0.4600 0.4600 0.4600 0.4600 2,000 +0.03(+6.98%)
Mar 06, 2015 0.4600 0.4600 0.4300 0.4300 37,600 -0.03(-5.49%)
Mar 05, 2015 0.4800 0.4900 0.4550 0.4550 164,418 -0.02(-5.21%)
Mar 04, 2015 0.4900 0.4900 0.4800 0.4800 10,000 +0.00(+0.00%)
Mar 03, 2015 0.4900 0.5000 0.4900 0.4800 27,487 +0.00(+0.00%)
Mar 02, 2015 0.4800 0.5000 0.4800 0.4800 26,510 +0.01(+3.23%)
Feb 27, 2015 0.4900 0.4900 0.4650 0.4650 189,941 +0.00(+0.00%)
Feb 26, 2015 0.5000 0.5000 0.4650 0.4650 342,377 -0.03(-7.00%)
Feb 25, 2015 0.5500 0.5500 0.4900 0.5000 400,400 -0.05(-9.09%)
Feb 24, 2015 0.5500 0.5500 0.5100 0.5500 255,375 +0.00(+0.00%)
Feb 23, 2015 0.5100 0.5500 0.4900 0.5500 261,649 +0.04(+7.84%)
Feb 20, 2015 0.5300 0.5500 0.5100 0.5100 408,800 -0.01(-1.92%)
Feb 19, 2015 0.5300 0.5500 0.5000 0.5200 314,675 +0.02(+4.00%)
Feb 18, 2015 0.5300 0.5500 0.4550 0.5000 527,231 +0.03(+5.26%)
Feb 17, 2015 0.4100 0.4750 0.3950 0.4750 114,700 +0.07(+15.85%)
Feb 13, 2015 0.4100 0.4100 0.4100 0 +0.02(+5.13%)
Feb 12, 2015 0.3800 0.4250 0.3800 0.3900 160,275 +0.01(+1.30%)
Feb 10, 2015 0.3850 0.3850 0.3850 0 +0.06(+18.46%)
Feb 09, 2015 0.3900 0.3900 0.3250 0.3250 41,400 -0.02(-4.41%)
Feb 06, 2015 0.3400 0.3450 0.3200 0.3400 208,500 -0.02(-6.85%)
Feb 05, 2015 0.3700 0.3700 0.3650 0.3650 5,000 +0.00(+0.00%)
Feb 04, 2015 0.4150 0.4150 0.3650 0.3650 70,500 -0.04(-8.75%)
Feb 03, 2015 0.3750 0.4300 0.3750 0.4000 242,800 +0.04(+9.59%)
Feb 02, 2015 0.3300 0.3700 0.3250 0.3650 284,800 +0.03(+10.61%)
Jan 30, 2015 0.3200 0.3300 0.3200 0.3300 16,900 +0.01(+3.13%)
Jan 29, 2015 0.3400 0.3400 0.2600 0.3200 128,500 +0.04(+14.29%)
Jan 28, 2015 0.2650 0.2800 0.2650 0.2800 19,500 +0.04(+14.29%)
Jan 27, 2015 0.2500 0.2500 0.2450 0.2450 32,446 +0.00(+0.00%)
Jan 26, 2015 0.2500 0.2500 0.2450 0.2450 37,200 -0.01(-2.00%)
Jan 23, 2015 0.2500 0.2500 0.2500 0.2500 15,000 +0.00(+0.00%)
Jan 22, 2015 0.2500 0.2500 0.2500 0.2500 80,000 +0.00(+0.00%)
Jan 21, 2015 0.2500 0.2500 0.2500 0.2500 63,000 -0.01(-3.85%)
Jan 20, 2015 0.2600 0.2600 0.2600 0.2600 49,000 +0.00(+0.00%)
Jan 19, 2015 0.2500 0.2600 0.2500 0.2600 99,000 +0.00(+0.00%)
Jan 15, 2015 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Jan 14, 2015 0.2550 0.2550 0.2500 0.2500 50,425 +0.00(+0.00%)
Jan 13, 2015 0.2550 0.2550 0.2500 0.2500 55,000 -0.02(-7.41%)
Jan 12, 2015 0.2500 0.2700 0.2500 0.2700 256,000 +0.02(+8.00%)
Jan 09, 2015 0.2600 0.2600 0.2500 0.2500 49,500 -0.01(-1.96%)
Jan 08, 2015 0.2750 0.2750 0.2550 0.2550 75,000 -0.03(-8.93%)
Jan 06, 2015 0.2800 0.2800 0.2800 0 +0.02(+7.69%)
Jan 05, 2015 0.2600 0.2800 0.2600 0.2600 116,902 +0.03(+10.64%)
Dec 31, 2014 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Dec 30, 2014 0.2350 0.2350 0.2350 0.2350 10,000 +0.00(+0.00%)
Dec 29, 2014 0.2400 0.2400 0.2350 0.2350 16,000 +0.01(+4.44%)
Dec 24, 2014 0.2250 0.2250 0.2250 0 -0.01(-2.17%)
Dec 23, 2014 0.2400 0.2400 0.2150 0.2300 75,850 -0.01(-4.17%)
Dec 22, 2014 0.2500 0.2500 0.2350 0.2400 60,000 +0.00(+0.00%)
Dec 19, 2014 0.2400 0.2450 0.2400 0.2400 44,400 -0.01(-2.04%)
Dec 18, 2014 0.2450 0.2450 0.2450 0.2450 45,000 +0.00(+0.00%)
Dec 17, 2014 0.2450 0.2450 0.2450 0.2450 12,500 +0.01(+2.08%)
Dec 15, 2014 0.2700 0.2700 0.2400 0.2400 40,000 -0.03(-11.11%)
Dec 12, 2014 0.2550 0.2700 0.2550 0.2700 95,500 +0.04(+17.39%)
Dec 11, 2014 0.2500 0.2500 0.2300 0.2300 53,000 +0.02(+6.98%)
Dec 10, 2014 0.2150 0.2150 0.2150 0.2150 30,000 -0.01(-4.44%)
Dec 09, 2014 0.2300 0.2400 0.2150 0.2250 278,000 -0.01(-2.17%)
Dec 08, 2014 0.2400 0.2400 0.2300 0.2300 103,000 -0.01(-4.17%)
Dec 04, 2014 0.2400 0.2400 0.2400 0 -0.02(-7.69%)
Dec 03, 2014 0.2300 0.2600 0.2300 0.2600 298,846 +0.04(+18.18%)
Dec 02, 2014 0.2200 0.2200 0.2200 0.2200 15,000 -0.01(-6.38%)
Dec 01, 2014 0.2350 0.2350 0.2350 0.2350 105,500 +0.02(+9.30%)
Nov 28, 2014 0.2150 0.2150 0.2150 0.2150 6,000 -0.02(-6.52%)
Nov 25, 2014 0.2300 0.2300 0.2300 0 -0.05(-16.36%)
Nov 24, 2014 0.2750 0.2750 0.2750 0.2750 50,000 +0.03(+10.00%)
Nov 21, 2014 0.2600 0.2600 0.2500 0.2500 96,210 +0.00(+0.00%)
Nov 20, 2014 0.2500 0.2500 0.2500 0.2500 100,000 +0.00(+0.00%)
Nov 18, 2014 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Nov 17, 2014 0.2400 0.2500 0.2400 0.2500 50,000 +0.00(+0.00%)
Nov 14, 2014 0.2500 0.2500 0.2500 0.2500 66,000 -0.01(-3.85%)
Nov 13, 2014 0.2400 0.2600 0.2400 0.2600 89,000 +0.01(+4.00%)
Nov 12, 2014 0.2300 0.2500 0.2300 0.2500 39,000 +0.04(+19.05%)
Nov 11, 2014 0.2100 0.2100 0.2100 0.2100 5,000 -0.02(-8.70%)
Nov 10, 2014 0.2300 0.2300 0.2300 0.2300 1,000 +0.01(+4.55%)
Nov 07, 2014 0.2200 0.2200 0.2200 0.2200 120,000 +0.01(+4.76%)
Nov 06, 2014 0.2050 0.2100 0.2050 0.2100 120,000 +0.02(+13.51%)
Nov 05, 2014 0.1850 0.1850 0.1850 0.1850 6,250 -0.02(-7.50%)
Nov 04, 2014 0.2000 0.2050 0.2000 0.2000 73,000 +0.00(+0.00%)
Nov 03, 2014 0.2000 0.2100 0.2000 0.2000 124,667 +0.02(+8.11%)
Oct 31, 2014 0.2000 0.2300 0.1850 0.1850 57,000 -0.05(-21.28%)
Oct 30, 2014 0.2000 0.2350 0.2000 0.2350 90,000 +0.03(+17.50%)
Oct 29, 2014 0.2000 0.2000 0.2000 0.2000 1,500 -0.03(-13.04%)
Oct 28, 2014 0.2150 0.2300 0.2100 0.2300 308,600 +0.01(+4.55%)
Oct 27, 2014 0.2100 0.2200 0.2100 0.2200 32,675 -0.01(-4.35%)
Oct 24, 2014 0.2300 0.2300 0.2300 0.2300 100,000 +0.00(+0.00%)
Oct 23, 2014 0.2500 0.2500 0.2300 0.2300 120,000 +0.00(+0.00%)
Oct 22, 2014 0.2150 0.2300 0.2150 0.2300 157,000 +0.02(+9.52%)
Oct 21, 2014 0.2000 0.2100 0.2000 0.2100 264,581 +0.00(+0.00%)
Oct 20, 2014 0.2100 0.2100 0.2100 0.2100 156,500 +0.00(+0.00%)
Oct 17, 2014 0.2100 0.2100 0.2100 0.2100 40,000 -0.01(-2.33%)
Oct 16, 2014 0.2150 0.2150 0.2150 0.2150 2,000 +0.01(+7.50%)
Oct 15, 2014 0.2000 0.2000 0.2000 0.2000 76,000 -0.00(-2.44%)
Oct 14, 2014 0.2300 0.2300 0.1900 0.2050 28,750 -0.03(-10.87%)
Oct 10, 2014 0.2300 0.2300 0.2300 0 -0.02(-8.00%)
Oct 09, 2014 0.2600 0.2500 0.2500 16,000 -0.01(-3.85%)
Oct 08, 2014 0.2800 0.2800 0.2600 0.2600 15,250 +0.00(+0.00%)
Oct 07, 2014 0.2600 0.2600 0.2500 0.2600 49,000 -0.04(-14.75%)
Oct 03, 2014 0.3050 0.3050 0.3050 100 +0.03(+10.91%)
Oct 02, 2014 0.3200 0.2750 0.2750 59,131 -0.04(-14.06%)
Sep 30, 2014 0.3200 0.3200 0.3200 0 +0.01(+3.23%)
Sep 29, 2014 0.3300 0.3500 0.3100 0.3100 33,800 -0.05(-15.07%)
Sep 26, 2014 0.3250 0.3650 0.3250 0.3650 113,000 +0.02(+4.29%)
Sep 25, 2014 0.3500 0.3500 0.3400 0.3500 38,500 -0.03(-6.67%)
Sep 24, 2014 0.3800 0.3800 0.3750 0.3750 27,000 +0.03(+7.14%)
Sep 22, 2014 0.3500 0.3500 0.3500 0 -0.05(-12.50%)
Sep 19, 2014 0.4000 0.4000 0.4000 0.4000 10,000 +0.02(+5.26%)
Sep 18, 2014 0.3800 0.3800 0.3800 0.3800 29,000 +0.02(+5.56%)
Sep 17, 2014 0.3450 0.4200 0.3450 0.3600 121,098 +0.01(+2.86%)
Sep 16, 2014 0.3250 0.3500 0.3200 0.3500 22,500 +0.02(+7.69%)
Sep 15, 2014 0.3650 0.3650 0.3250 0.3250 5,500 -0.01(-2.99%)
Sep 12, 2014 0.3350 0.3350 0.3350 0.3350 6,500 -0.07(-16.25%)
Sep 11, 2014 0.4000 0.4000 0.4000 0.4000 1,000 +0.04(+11.11%)
Sep 09, 2014 0.3600 0.3600 0.3600 0 +0.05(+16.13%)
Sep 08, 2014 0.3800 0.4000 0.3100 0.3100 39,000 -0.09(-22.50%)
Sep 05, 2014 0.4000 0.4000 0.4000 0.4000 3,000 +0.00(+0.00%)
Sep 03, 2014 0.4000 0.4000 0.4000 0 -0.01(-2.44%)
Sep 02, 2014 0.4100 0.4100 0.4100 0.4100 35,500 -0.02(-4.65%)
Aug 29, 2014 0.4300 0.4300 0.4300 0 -0.02(-4.44%)
Aug 28, 2014 0.4500 0.4500 0.4500 0.4500 0 +0.07(+18.42%)
Aug 27, 2014 0.4100 0.4500 0.3800 0.3800 32,500 -0.06(-13.64%)
Aug 26, 2014 0.4500 0.4500 0.4400 0.4400 8,000 +0.01(+2.33%)
Aug 25, 2014 0.4400 0.4500 0.4300 0.4300 4,000 -0.02(-4.44%)
Aug 22, 2014 0.4500 0.4500 0.4500 0.4500 2,000 -0.01(-2.17%)
Aug 21, 2014 0.4600 17,500 -0.01(-2.13%)
Aug 20, 2014 0.4600 0.4700 78,000 +0.00(+1.08%)
Aug 19, 2014 0.4650 0.4650 14,390 -0.03(-7.00%)
Aug 18, 2014 0.4800 0.5000 0.4600 0.5000 22,250 +0.02(+4.17%)
Aug 15, 2014 0.5000 0.5000 0.4800 0.4800 7,320 -0.04(-7.69%)
Aug 14, 2014 0.5200 0.5200 0.5200 0.5200 2,500 +0.05(+9.47%)
Aug 13, 2014 0.5100 0.5100 0.4750 0.4750 18,000 -0.04(-6.86%)
Aug 11, 2014 0.5100 0 +0.00(+0.00%)
Aug 08, 2014 0.4950 0.5100 0.4950 0.5100 20,500 +0.04(+8.51%)
Aug 07, 2014 0.4900 0.5000 0.4650 0.4700 21,000 +0.00(+0.00%)
Aug 06, 2014 0.4700 0.4700 0.4700 0.4700 17,500 -0.03(-6.00%)
Aug 05, 2014 0.4700 0.5000 0.4700 0.5000 7,752 +0.00(+0.00%)
Jul 31, 2014 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jul 30, 2014 0.4900 0.5500 0.4800 0.5000 35,000 +0.00(+0.00%)
Jul 29, 2014 0.4950 0.5000 0.4950 0.5000 15,000 +0.00(+0.00%)
Jul 28, 2014 0.5000 0.5000 0.4650 0.5000 63,168 +0.00(+0.00%)
Jul 25, 2014 0.5500 0.5500 0.5000 0.5000 32,022 +0.00(+0.00%)
Jul 24, 2014 0.5200 0.5200 0.5000 0.5000 33,000 -0.02(-3.85%)
Jul 23, 2014 0.5400 0.5500 0.5200 0.5200 33,000 -0.06(-10.34%)
Jul 22, 2014 0.5800 0.5800 0.5400 0.5800 38,000 +0.03(+5.45%)
Jul 21, 2014 0.6000 0.6000 0.5500 0.5500 119,100 -0.04(-6.78%)
Jul 18, 2014 0.5000 0.5900 0.5000 0.5900 161,600 +0.09(+18.00%)
Jul 17, 2014 0.5600 0.5600 0.5000 0.5000 72,500 -0.07(-12.28%)
Jul 16, 2014 0.5600 0.5700 0.5600 0.5700 18,500 +0.01(+1.79%)
Jul 15, 2014 0.5200 0.5600 0.5200 0.5600 25,942 +0.04(+7.69%)
Jul 14, 2014 0.5200 0.5200 0.5000 0.5200 12,600 -0.04(-7.14%)
Jul 11, 2014 0.5000 0.5600 0.5000 0.5600 25,500 +0.06(+12.00%)
Jul 10, 2014 0.5200 0.5200 0.5000 0.5000 7,000 -0.05(-9.09%)
Jul 09, 2014 0.5200 0.5800 0.5200 0.5500 41,000 +0.05(+10.00%)
Jul 08, 2014 0.5000 0.5000 0.5000 0.5000 65,501 -0.02(-3.85%)
Jul 07, 2014 0.5100 0.5900 0.5100 0.5200 74,094 +0.01(+1.96%)
Jul 04, 2014 0.5100 0.5200 0.5000 0.5100 78,000 -0.01(-1.92%)
Jul 03, 2014 0.5100 0.5200 0.5000 0.5200 47,600 -0.01(-1.89%)
Jul 02, 2014 0.5000 0.5300 0.4800 0.5300 17,000 -0.01(-1.85%)
Jun 30, 2014 0.5400 0.5400 0.5400 0 +0.05(+10.20%)
Jun 27, 2014 0.5000 0.5000 0.4900 0.4900 22,500 -0.01(-2.00%)
Jun 26, 2014 0.5400 0.5700 0.5000 0.5000 179,000 -0.05(-9.09%)
Jun 25, 2014 0.5700 0.5700 0.5300 0.5500 26,500 -0.05(-8.33%)
Jun 24, 2014 0.6300 0.6400 0.6000 0.6000 4,500 +0.00(+0.00%)
Jun 23, 2014 0.6000 0.6000 0.5700 0.6000 37,600 +0.00(+0.00%)
Jun 20, 2014 0.6300 0.6300 0.6000 0.6000 34,000 -0.02(-3.23%)
Jun 19, 2014 0.6200 0.6200 0.5900 0.6200 20,000 +0.02(+3.33%)
Jun 18, 2014 0.6200 0.6500 0.6000 0.6000 52,300 +0.02(+3.45%)
Jun 17, 2014 0.5700 0.6300 0.5700 0.5800 24,300 +0.01(+1.75%)
Jun 16, 2014 0.5600 0.5700 0.5400 0.5700 113,000 +0.03(+5.56%)
Jun 13, 2014 0.5400 0.5400 0.5400 0.5400 1,950 +0.00(+0.00%)
Jun 12, 2014 0.5000 0.5700 0.5000 0.5400 57,175 +0.04(+8.00%)
Jun 11, 2014 0.5100 0.5300 0.5000 0.5000 43,000 -0.02(-3.85%)
Jun 10, 2014 0.5400 0.5400 0.4900 0.5200 18,200 -0.05(-8.77%)
Jun 06, 2014 0.5600 0.5700 0.5500 0.5700 106,500 +0.02(+3.64%)
Jun 05, 2014 0.5300 0.5900 0.5100 0.5500 353,810 +0.03(+5.77%)
Jun 04, 2014 0.4050 0.5300 0.4000 0.5200 745,500 +0.12(+30.00%)
Jun 03, 2014 0.4000 0.4100 0.4000 0.4000 858,400 -0.04(-9.09%)
Jun 02, 2014 0.4100 0.4400 0.4000 0.4400 133,500 +0.04(+10.00%)
May 30, 2014 0.4100 0.4200 0.4000 0.4000 350,500 -0.01(-2.44%)
May 29, 2014 0.4500 0.4500 0.4100 0.4100 160,000 -0.04(-8.89%)
May 28, 2014 0.5200 0.5200 0.4400 0.4500 102,000 -0.10(-18.18%)
May 27, 2014 0.5900 0.5900 0.5500 0.5500 9,500 -0.06(-9.84%)
May 26, 2014 0.6200 0.6200 0.6100 0.6100 20,000 -0.02(-3.17%)
May 21, 2014 0.6300 0.6300 0.6300 0.6300 0 -0.07(-10.00%)
May 20, 2014 0.7000 0.7000 0.6900 0.7000 9,450 -0.02(-2.78%)
May 15, 2014 0.7200 0.7200 0.7200 0 -0.03(-4.00%)
May 14, 2014 0.7400 0.7800 0.7300 0.7500 29,000 +0.01(+1.35%)
May 06, 2014 0.7400 0.7400 0.7400 0 -0.01(-1.33%)
May 05, 2014 0.7500 0.7500 0.7500 0.7500 5,000 -0.02(-2.60%)
May 02, 2014 0.7500 0.7700 0.7500 0.7700 6,050 +0.02(+2.67%)
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.