Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
May 29, 2015 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
May 28, 2015 0.4100 0.4100 0.3800 0.3800 41,000 +0.00(+0.00%)
May 27, 2015 0.4100 0.4100 0.3800 0.3800 22,000 -0.02(-5.00%)
May 25, 2015 0.4000 0.4000 0.4000 0 -0.01(-3.61%)
May 22, 2015 0.4050 0.4150 0.3900 0.4150 36,700 -0.01(-1.19%)
May 21, 2015 0.4200 0.4200 0.4200 0.4200 14,500 +0.00(+0.00%)
May 20, 2015 0.4300 0.4400 0.4200 0.4200 21,300 +0.00(+0.00%)
May 19, 2015 0.4200 0.4300 0.4200 0.4200 71,000 +0.00(+0.00%)
May 15, 2015 0.4200 0.4200 0.4200 0 +0.02(+5.00%)
May 14, 2015 0.4100 0.4100 0.4000 0.4000 15,000 -0.02(-4.76%)
May 13, 2015 0.4200 0.4200 0.4200 0.4200 1,500 +0.01(+3.70%)
May 12, 2015 0.4050 0.4050 0.4050 0.4050 25,000 -0.02(-5.81%)
May 11, 2015 0.4250 0.4400 0.4250 0.4300 10,500 -0.01(-2.27%)
May 08, 2015 0.4200 0.4400 0.4050 0.4400 28,150 +0.03(+7.32%)
May 07, 2015 0.4100 0.4100 0.4100 0.4100 19,500 +0.01(+2.50%)
May 06, 2015 0.4200 0.4200 0.4000 0.4000 56,500 -0.01(-2.44%)
May 05, 2015 0.4000 0.4100 0.4000 0.4100 64,963 +0.01(+2.50%)
May 04, 2015 0.4050 0.4100 0.4000 0.4000 111,500 +0.00(+0.00%)
May 01, 2015 0.4000 0.4000 0.4000 0.4000 1,000 +0.02(+5.26%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.