Chronicle Journal: Finance

Aeon Global Health Corp (OP: AGHC )

0.1600 USD UNCHANGED
Streaming Delayed Price Updated: 10:03 AM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 0.1610 0.1610 0.1600 0.1600 11,000 -0.04(-20.00%)
May 13, 2021 0.2000 0.2000 0.2000 0.2000 700 +0.04(+24.22%)
May 12, 2021 0.1610 0.1805 0.1610 0.1610 3,146 -0.04(-19.50%)
May 11, 2021 0.1610 0.2000 0.1610 0.2000 2,322 +0.04(+24.22%)
May 10, 2021 0.1610 0.1610 0.1610 0.1610 111 +0.00(+0.00%)
May 07, 2021 0.1610 0.1610 0.1610 0.1610 1,062 +0.00(+0.00%)
May 05, 2021 0.1610 0.1610 0.1610 0 +0.00(+0.00%)
May 04, 2021 0.2000 0.2000 0.1610 0.1610 1,627 -0.04(-19.50%)
May 03, 2021 0.1950 0.2000 0.1950 0.2000 5,000 +0.00(+0.00%)
Apr 30, 2021 0.2000 0.2000 0.2000 35 +0.00(+0.00%)
Apr 28, 2021 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Apr 26, 2021 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Apr 22, 2021 0.2000 0.2000 0.2000 0 +0.04(+25.00%)
Apr 21, 2021 0.1735 0.1735 0.1600 0.1600 3,566 -0.04(-20.00%)
Apr 19, 2021 0.2000 0.2000 0.2000 0 +0.02(+12.36%)
Apr 16, 2021 0.1780 0.1780 0.1780 0.1780 1,100 +0.02(+11.25%)
Apr 15, 2021 0.2000 0.2000 0.1600 0.1600 4,041 +0.00(+0.00%)
Apr 14, 2021 0.1600 0.1600 0.1600 0.1600 5,111 -0.01(-7.78%)
Apr 13, 2021 0.1610 0.1735 0.1600 0.1735 25,100 +0.01(+7.76%)
Apr 12, 2021 0.1700 0.1700 0.1610 0.1610 10,817 -0.01(-7.20%)
Apr 09, 2021 0.1735 0.1735 0.1735 0.1735 100 +0.01(+8.44%)
Apr 08, 2021 0.1600 0.1600 0.1600 0.1600 120 -0.01(-5.88%)
Apr 07, 2021 0.1700 0.1700 0.1700 0.1700 1,789 -0.03(-15.00%)
Apr 06, 2021 0.2000 0.2000 0.2000 0.2000 202 +0.04(+23.46%)
Apr 05, 2021 0.2000 0.2800 0.1620 0.1620 16,273 -0.04(-19.00%)
Apr 01, 2021 0.2800 0.2800 0.2000 0.2000 5,300 -0.06(-23.08%)
Mar 31, 2021 0.2477 0.2600 0.2477 0.2600 2,000 +0.05(+23.81%)
Mar 29, 2021 0.2100 0.2100 0.2100 0 +0.04(+25.82%)
Mar 26, 2021 0.2600 0.2600 0.1669 0.1669 1,300 -0.10(-37.65%)
Mar 25, 2021 0.2677 0.2677 0.2677 0.2677 100 -0.03(-10.17%)
Mar 24, 2021 0.1620 0.2980 0.1620 0.2980 1,120 -0.00(-0.67%)
Mar 23, 2021 0.3000 0.3000 0.1620 0.3000 1,573 +0.02(+7.14%)
Mar 22, 2021 0.2800 0.2800 0.2800 0.2800 10,250 -0.00(-0.71%)
Mar 19, 2021 0.2200 0.3180 0.1600 0.2820 5,300 -0.04(-11.32%)
Mar 18, 2021 0.3200 0.3200 0.2920 0.3180 2,750 +0.03(+9.32%)
Mar 17, 2021 0.2920 0.2920 0.2900 0.2909 12,100 +0.13(+81.81%)
Mar 16, 2021 0.1600 0.1600 0.1600 0.1600 444 -0.05(-23.81%)
Mar 15, 2021 0.3480 0.3480 0.2100 0.2100 1,569 +0.05(+29.63%)
Mar 12, 2021 0.1700 0.1700 0.1620 0.1620 3,700 +0.00(+1.25%)
Mar 10, 2021 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Mar 09, 2021 0.1800 0.1800 0.1600 0.1600 25,850 -0.03(-16.23%)
Mar 08, 2021 0.1910 0.1910 0.1910 0.1910 238 +0.00(+0.53%)
Mar 05, 2021 0.1600 0.1900 0.1600 0.1900 6,700 +0.00(+0.00%)
Mar 04, 2021 0.1900 0.1900 0.1900 0.1900 266 +0.01(+5.56%)
Mar 03, 2021 0.1800 0.1800 0.1800 27 +0.00(+0.00%)
Mar 02, 2021 0.2000 0.2000 0.1800 0.1800 386 -0.02(-10.00%)
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.