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 28, 2017 0.1100 0.1200 0.1100 0.1200 57,496 +0.01(+9.09%)
Apr 27, 2017 0.1100 0.1100 0.1100 0.1100 53,370 -0.01(-8.33%)
Apr 26, 2017 0.1150 0.1200 0.1050 0.1200 240,000 +0.00(+0.00%)
Apr 25, 2017 0.1200 0.1200 0.1200 0.1200 88,111 +0.00(+4.35%)
Apr 24, 2017 0.1150 0.1150 0.1150 0.1150 30,200 +0.00(+0.00%)
Apr 21, 2017 0.1150 0.1150 0.1150 0.1150 13,000 +0.01(+4.55%)
Apr 18, 2017 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Apr 13, 2017 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Apr 11, 2017 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Apr 10, 2017 0.1100 0.1100 0.1100 0.1100 107,125 +0.00(+0.00%)
Apr 07, 2017 0.1100 0.1100 0.1100 0.1100 18,911 -0.01(-8.33%)
Apr 06, 2017 0.1200 0.1200 0.1200 0.1200 2,000 +0.01(+9.09%)
Apr 05, 2017 0.1100 0.1100 0.1100 0.1100 800 -0.01(-8.33%)
Apr 03, 2017 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Mar 31, 2017 0.1200 0.1200 0.1200 0.1200 35,912 +0.00(+4.35%)
Mar 30, 2017 0.1150 0.1150 0.1150 0.1150 15,945 +0.00(+0.00%)
Mar 28, 2017 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Mar 27, 2017 0.1200 0.1200 0.1150 0.1150 77,000 -0.01(-8.00%)
Mar 24, 2017 0.1200 0.1250 0.1200 0.1250 34,945 +0.01(+13.64%)
Mar 23, 2017 0.1150 0.1150 0.1100 0.1100 29,000 +0.00(+0.00%)
Mar 17, 2017 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Mar 16, 2017 0.1150 0.1150 0.1100 0.1100 56,000 +0.00(+0.00%)
Mar 15, 2017 0.1100 0.1100 0.1100 0.1100 47,000 +0.00(+0.00%)
Mar 14, 2017 0.1150 0.1150 0.1100 0.1100 36,500 -0.01(-8.33%)
Mar 13, 2017 0.1250 0.1250 0.1150 0.1200 35,500 +0.00(+4.35%)
Mar 10, 2017 0.1200 0.1300 0.1150 0.1150 90,000 +0.00(+0.00%)
Mar 09, 2017 0.1150 0.1150 0.1150 0.1150 1,500 -0.01(-8.00%)
Mar 08, 2017 0.1200 0.1250 0.1150 0.1250 19,000 +0.01(+4.17%)
Mar 07, 2017 0.1200 0.1200 0.1200 0.1200 20,000 -0.01(-4.00%)
Mar 06, 2017 0.1250 0.1300 0.1250 0.1250 90,000 +0.00(+0.00%)
Mar 03, 2017 0.1200 0.1250 0.1200 0.1250 41,714 +0.01(+13.64%)
Mar 02, 2017 0.1200 0.1200 0.1100 0.1100 118,000 -0.02(-15.38%)
Feb 24, 2017 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Feb 23, 2017 0.1300 0.1300 0.1200 0.1200 28,500 -0.01(-7.69%)
Feb 21, 2017 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Feb 17, 2017 0.1250 0.1250 0.1250 0 +0.01(+8.70%)
Feb 16, 2017 0.1200 0.1200 0.1150 0.1150 23,500 -0.00(-4.17%)
Feb 15, 2017 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+0.00%)
Feb 14, 2017 0.1200 0.1200 0.1200 0.1200 24,658 -0.02(-14.29%)
Feb 13, 2017 0.1400 0.1400 0.1400 0.1400 10,000 +0.00(+0.00%)
Feb 10, 2017 0.1400 0.1450 0.1400 0.1400 39,000 +0.00(+0.00%)
Feb 09, 2017 0.1200 0.1400 0.1200 0.1400 52,604 +0.00(+0.00%)
Feb 08, 2017 0.1200 0.1400 0.1200 0.1400 2,500 +0.00(+0.00%)
Feb 07, 2017 0.1200 0.1400 0.1200 0.1400 4,194 +0.02(+16.67%)
Feb 06, 2017 0.1450 0.1450 0.1200 0.1200 2,800 -0.02(-14.29%)
Feb 03, 2017 0.1250 0.1400 0.1250 0.1400 40,162 +0.03(+27.27%)
Feb 02, 2017 0.1300 0.1400 0.0900 0.1100 53,000 -0.06(-33.33%)
Jan 27, 2017 0.1650 0.1650 0.1650 0 +0.01(+6.45%)
Jan 26, 2017 0.1550 0.1550 0.1550 0.1550 13,086 +0.00(+0.00%)
Jan 24, 2017 0.1550 0.1550 0.1550 0 -0.02(-8.82%)
Jan 23, 2017 0.1700 0.1700 0.1700 0.1700 18,500 +0.00(+0.00%)
Jan 20, 2017 0.1600 0.1700 0.1600 0.1700 77,700 +0.02(+13.33%)
Jan 19, 2017 0.1600 0.1650 0.1500 0.1500 228,000 +0.00(+0.00%)
Jan 13, 2017 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Jan 12, 2017 0.1600 0.1600 0.1600 0.1600 24,010 -0.01(-5.88%)
Jan 11, 2017 0.1700 0.1700 0.1700 0.1700 6,500 +0.01(+6.25%)
Jan 10, 2017 0.1700 0.1700 0.1400 0.1600 46,300 +0.04(+28.00%)
Jan 06, 2017 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Jan 03, 2017 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Dec 23, 2016 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Dec 22, 2016 0.1400 0.1400 0.1150 0.1150 149,500 -0.02(-14.81%)
Dec 21, 2016 0.1200 0.1350 0.1200 0.1350 34,500 +0.02(+12.50%)
Dec 20, 2016 0.1200 0.1350 0.1050 0.1200 57,500 +0.00(+0.00%)
Dec 19, 2016 0.1050 0.1200 0.1050 0.1200 50,000 -0.01(-4.00%)
Dec 16, 2016 0.1050 0.1250 0.1050 0.1250 107,500 +0.02(+19.05%)
Dec 15, 2016 0.1000 0.1050 0.1000 0.1050 22,300 +0.00(+5.00%)
Dec 12, 2016 0.1000 0.1000 0.1000 49 -0.00(-4.76%)
Dec 09, 2016 0.0900 0.1050 0.0900 0.1050 242,000 +0.01(+10.53%)
Dec 08, 2016 0.0900 0.0950 0.0900 0.0950 14,221 +0.01(+5.56%)
Dec 07, 2016 0.0900 0.0900 0.0900 0.0900 10,000 -0.01(-5.26%)
Nov 30, 2016 0.0950 0.0950 0.0950 0 +0.01(+18.75%)
Nov 29, 2016 0.0850 0.0850 0.0800 0.0800 116,500 -0.01(-11.11%)
Nov 28, 2016 0.0850 0.0900 0.0850 0.0900 11,594 -0.01(-5.26%)
Nov 25, 2016 0.0900 0.0950 0.0900 0.0950 38,492 +0.01(+5.56%)
Nov 24, 2016 0.0850 0.0900 0.0850 0.0900 9,000 +0.00(+5.88%)
Nov 22, 2016 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Nov 21, 2016 0.0850 0.0850 0.0850 0.0850 5,500 -0.01(-10.53%)
Nov 18, 2016 0.0950 0.0950 0.0950 0.0950 12,500 +0.01(+11.76%)
Nov 17, 2016 0.0850 0.0850 0.0850 0.0850 21,000 +0.01(+6.25%)
Nov 16, 2016 0.0800 0.0800 0.0800 0.0800 26,000 -0.01(-11.11%)
Nov 15, 2016 0.0900 0.0900 0.0900 0.0900 3,150 +0.00(+0.00%)
Nov 14, 2016 0.0900 0.0900 0.0900 0.0900 7,000 -0.01(-10.00%)
Nov 10, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Nov 08, 2016 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Nov 07, 2016 0.0950 0.0950 0.0900 0.0900 108,500 -0.01(-10.00%)
Nov 02, 2016 0.1000 0.1000 0.1000 0 +0.01(+17.65%)
Nov 01, 2016 0.0900 0.1000 0.0850 0.0850 202,524 -0.01(-15.00%)
Oct 28, 2016 0.1000 0.1000 0.1000 0 +0.01(+17.65%)
Oct 27, 2016 0.0850 0.0850 0.0850 0.0850 31,500 -0.00(-5.56%)
Oct 26, 2016 0.1050 0.1050 0.0850 0.0900 197,222 -0.01(-14.29%)
Oct 24, 2016 0.1050 0.1050 0.1050 0 +0.02(+23.53%)
Oct 20, 2016 0.0850 0.0850 0.0850 0 -0.01(-15.00%)
Oct 19, 2016 0.0900 0.1000 0.0900 0.1000 20,000 +0.01(+5.26%)
Oct 18, 2016 0.0950 0.0950 0.0950 0.0950 6,765 +0.01(+5.56%)
Oct 17, 2016 0.0900 0.0900 0.0900 0.0900 340,034 -0.01(-5.26%)
Oct 14, 2016 0.1050 0.1100 0.0950 0.0950 138,500 +0.00(+0.00%)
Oct 13, 2016 0.1000 0.1000 0.0950 0.0950 178,000 -0.01(-5.00%)
Oct 12, 2016 0.1000 0.1000 0.0950 0.1000 245,000 +0.00(+0.00%)
Oct 11, 2016 0.1000 0.1000 0.1000 0.1000 227,500 -0.01(-9.09%)
Oct 07, 2016 0.1100 0.1100 0.1100 0 +0.02(+29.41%)
Oct 06, 2016 0.0850 0.0900 0.0850 0.0850 145,993 +0.01(+6.25%)
Oct 05, 2016 0.0800 0.0800 0.0650 0.0800 254,500 +0.00(+0.00%)
Oct 04, 2016 0.0950 0.0950 0.0800 0.0800 418,500 -0.02(-20.00%)
Oct 03, 2016 0.1150 0.1150 0.1000 0.1000 171,977 -0.02(-16.67%)
Sep 30, 2016 0.1050 0.1250 0.1050 0.1200 198,140 +0.00(+0.00%)
Sep 29, 2016 0.1150 0.1200 0.1100 0.1200 299,000 +0.00(+0.00%)
Sep 28, 2016 0.1250 0.1300 0.1200 0.1200 198,000 +0.00(+0.00%)
Sep 27, 2016 0.1300 0.1300 0.0950 0.1200 538,100 -0.01(-7.69%)
Sep 26, 2016 0.1300 0.1750 0.1300 0.1300 85,000 -0.02(-13.33%)
Sep 22, 2016 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Sep 21, 2016 0.1550 0.1550 0.1550 0.1550 10,000 -0.01(-6.06%)
Sep 20, 2016 0.1650 0.1650 0.1650 0.1650 18,000 -0.01(-2.94%)
Sep 19, 2016 0.1700 0.1700 0.1700 0.1700 105,000 -0.02(-12.82%)
Sep 16, 2016 0.1950 0.1950 0.1950 0.1950 16,825 +0.00(+0.00%)
Sep 15, 2016 0.1800 0.1950 0.1750 0.1950 100,000 +0.02(+14.71%)
Sep 14, 2016 0.1700 0.1700 0.1700 0.1700 2,000 -0.03(-15.00%)
Sep 08, 2016 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Sep 07, 2016 0.1900 0.1900 0.1900 0.1900 38,594 +0.00(+0.00%)
Sep 06, 2016 0.1950 0.1950 0.1900 0.1900 64,500 -0.01(-5.00%)
Sep 02, 2016 0.2000 0.2000 0.2000 0 -0.02(-9.09%)
Aug 31, 2016 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Aug 30, 2016 0.2000 0.2100 0.2000 0.2100 23,500 +0.01(+5.00%)
Aug 26, 2016 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 25, 2016 0.2000 0.2000 0.2000 0.2000 5,000 +0.00(+0.00%)
Aug 24, 2016 0.2000 0.2000 0.2000 0.2000 13,200 -0.01(-6.98%)
Aug 22, 2016 0.2150 0.2150 0.2150 0 -0.01(-2.27%)
Aug 19, 2016 0.1900 0.2200 0.1900 0.2200 21,507 +0.04(+18.92%)
Aug 18, 2016 0.1850 0.1850 0.1850 0.1850 5,000 +0.01(+2.78%)
Aug 17, 2016 0.1950 0.1950 0.1800 0.1800 18,500 -0.02(-10.00%)
Aug 15, 2016 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 12, 2016 0.2300 0.2300 0.2000 0.2000 5,000 -0.01(-4.76%)
Aug 11, 2016 0.2100 0.2100 0.2100 0.2100 500 +0.01(+5.00%)
Aug 10, 2016 0.2000 0.2000 0.2000 0.2000 2,500 -0.04(-16.67%)
Aug 08, 2016 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Aug 05, 2016 0.2200 0.2500 0.2200 0.2500 19,004 +0.05(+25.00%)
Aug 04, 2016 0.2100 0.2100 0.2000 0.2000 9,000 -0.01(-4.76%)
Aug 03, 2016 0.2250 0.2250 0.2100 0.2100 1,500 +0.01(+5.00%)
Aug 02, 2016 0.2200 0.2300 0.2100 0.2000 60,000 -0.01(-4.76%)
Jul 29, 2016 0.2100 0.2100 0.2100 0 +0.01(+2.44%)
Jul 28, 2016 0.2100 0.2100 0.2000 0.2050 25,500 -0.03(-12.77%)
Jul 26, 2016 0.2350 0.2350 0.2350 0 +0.02(+11.90%)
Jul 25, 2016 0.2100 0.2300 0.2100 0.2100 57,000 -0.03(-12.50%)
Jul 22, 2016 0.2250 0.2400 0.2250 0.2400 36,356 +0.02(+11.63%)
Jul 21, 2016 0.2150 0.2200 0.2100 0.2150 20,800 +0.01(+2.38%)
Jul 20, 2016 0.2100 0.2100 0.2100 0.2100 22,000 -0.02(-8.70%)
Jul 19, 2016 0.2200 0.2300 0.2050 0.2300 27,890 +0.01(+4.55%)
Jul 18, 2016 0.2150 0.2200 0.2100 0.2200 15,600 +0.00(+0.00%)
Jul 15, 2016 0.2500 0.2500 0.2200 0.2200 38,500 -0.01(-4.35%)
Jul 14, 2016 0.2400 0.2400 0.2300 0.2300 9,500 -0.01(-4.17%)
Jul 13, 2016 0.2500 0.2550 0.2300 0.2400 61,000 +0.02(+9.09%)
Jul 12, 2016 0.2400 0.2400 0.2200 0.2200 37,000 -0.05(-18.52%)
Jul 08, 2016 0.2700 0.2700 0.2700 0 +0.02(+8.00%)
Jul 07, 2016 0.2650 0.2700 0.2500 0.2500 43,500 -0.02(-7.41%)
Jul 05, 2016 0.2650 0.2700 0.2650 0.2700 4,000 +0.00(+0.00%)
Jul 04, 2016 0.2650 0.2700 0.2650 0.2700 34,500 -0.01(-3.57%)
Jun 30, 2016 0.2800 0.2800 0.2800 0 +0.02(+5.66%)
Jun 29, 2016 0.2650 0.2800 0.2650 0.2650 10,000 -0.02(-7.02%)
Jun 28, 2016 0.2850 0.2850 0.2850 0.2850 58,000 +0.01(+3.64%)
Jun 27, 2016 0.2900 0.2900 0.2650 0.2750 82,230 -0.01(-5.17%)
Jun 24, 2016 0.2900 0.2900 0.2900 0.2900 14,164 +0.01(+1.75%)
Jun 22, 2016 0.2850 0.2850 0.2850 0 +0.01(+5.56%)
Jun 21, 2016 0.2700 0.2750 0.2600 0.2700 54,500 +0.00(+0.00%)
Jun 20, 2016 0.2700 0.2700 0.2700 0.2700 35,000 +0.00(+0.00%)
Jun 17, 2016 0.2850 0.2850 0.2700 0.2700 173,898 -0.02(-6.90%)
Jun 16, 2016 0.2700 0.2900 0.2700 0.2900 56,000 +0.04(+16.00%)
Jun 14, 2016 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jun 13, 2016 0.2650 0.2650 0.2500 0.2500 5,500 -0.04(-13.79%)
Jun 10, 2016 0.2900 0.2900 0.2900 0.2900 16,786 +0.03(+11.54%)
Jun 07, 2016 0.2600 0.2600 0.2600 0 -0.03(-10.34%)
Jun 06, 2016 0.2900 0.2900 0.2900 0.2900 15,000 +0.00(+0.00%)
Jun 02, 2016 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jun 01, 2016 0.2900 0.2900 0.2900 0.2900 3,844 +0.03(+11.54%)
May 31, 2016 0.2600 0.2600 0.2600 0.2600 20,000 -0.04(-13.33%)
May 27, 2016 0.3000 0.3000 0.3000 0 +0.05(+20.00%)
May 26, 2016 0.2500 0.2500 0.2500 0.2500 79,000 +0.00(+0.00%)
May 24, 2016 0.2500 0.2500 0.2500 0 -0.02(-7.41%)
May 20, 2016 0.2700 0.2700 0.2700 0 +0.02(+5.88%)
May 19, 2016 0.2500 0.2550 0.2500 0.2550 50,000 +0.01(+2.00%)
May 18, 2016 0.2500 0.2500 0.2500 0.2500 15,000 +0.00(+0.00%)
May 17, 2016 0.2700 0.2800 0.2500 0.2500 74,500 +0.00(+0.00%)
May 13, 2016 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
May 12, 2016 0.2500 0.2500 0.2500 0.2500 45,500 -0.02(-7.41%)
May 09, 2016 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
May 05, 2016 0.2700 0.2700 0.2700 0 +0.01(+3.85%)
May 04, 2016 0.2500 0.2600 0.2500 0.2600 10,500 -0.01(-3.70%)
May 03, 2016 0.2850 0.2850 0.2700 0.2700 5,000 +0.01(+1.89%)
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.