Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aeon Global Health Corp (OP: AGHC )

0.0001 UNCHANGED
Last Price Updated: 2:02 PM EDT, Sep 26, 2022 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 (%)
Dec 31, 2018 0.3700 0.4000 0.2832 0.4000 52,500 +0.05(+14.29%)
Dec 28, 2018 0.3205 0.3500 0.2900 0.3500 7,600 +0.00(+0.00%)
Dec 27, 2018 0.4300 0.4300 0.3000 0.3500 59,468 -0.06(-13.62%)
Dec 26, 2018 0.6700 0.6700 0.4051 0.4052 2,242 -0.26(-39.52%)
Dec 21, 2018 0.6700 0.6700 0.6700 0 +0.27(+65.43%)
Dec 20, 2018 0.4050 0.4050 0.4050 0.4050 3,686 +0.00(+0.97%)
Dec 19, 2018 0.4011 0.4011 0.4011 0.4011 9,049 -0.00(-0.96%)
Dec 18, 2018 0.4050 0.4050 0.4050 0.4050 307 -0.01(-3.57%)
Dec 17, 2018 0.4125 0.4200 0.4125 0.4200 1,138 -0.20(-32.26%)
Dec 14, 2018 0.5150 0.6200 0.4100 0.6200 2,000 +0.11(+21.57%)
Dec 13, 2018 0.5700 0.6000 0.5100 0.5100 2,849 -0.01(-1.92%)
Dec 12, 2018 0.5130 0.5600 0.5130 0.5200 4,996 -0.08(-13.33%)
Dec 11, 2018 0.6000 0.6000 0.6000 22 +0.00(+0.00%)
Dec 10, 2018 0.6000 0.6700 0.6000 0.6000 4,365 +0.00(+0.00%)
Dec 06, 2018 0.6000 0.6000 0.6000 0 -0.00(-0.18%)
Dec 04, 2018 0.6011 0.6011 0.6011 21 +0.00(+0.00%)
Dec 03, 2018 0.6011 0.6011 0.6011 0.6011 15,321 -0.08(-11.60%)
Nov 29, 2018 0.6800 0.6800 0.6800 0 +0.05(+8.16%)
Nov 28, 2018 0.6275 0.6287 0.6250 0.6287 9,471 +0.00(+0.59%)
Nov 27, 2018 0.6600 0.6600 0.6250 0.6250 8,092 -0.07(-10.71%)
Nov 26, 2018 0.7000 0.7000 0.7000 79 +0.00(+0.00%)
Nov 19, 2018 0.7000 0.7000 0.7000 0 -0.04(-5.41%)
Nov 16, 2018 0.7400 0.7400 0.7400 0.7400 100 +0.09(+13.85%)
Nov 15, 2018 0.7143 0.7143 0.6500 0.6500 4,418 -0.05(-7.14%)
Nov 14, 2018 0.7000 0.7000 0.7000 0.7000 1,044 +0.00(+0.00%)
Nov 13, 2018 0.6807 0.7000 0.6807 0.7000 32,902 +0.02(+2.84%)
Nov 12, 2018 0.7100 0.7100 0.6807 0.6807 1,248 -0.13(-16.48%)
Nov 09, 2018 0.6807 0.8150 0.6807 0.8150 1,400 +0.13(+19.73%)
Nov 08, 2018 0.7225 0.7225 0.6807 0.6807 329 -0.13(-16.48%)
Nov 05, 2018 0.8150 0.8150 0.8150 0 +0.00(+0.00%)
Nov 02, 2018 0.8150 0.8150 0.8150 30 +0.00(+0.00%)
Oct 31, 2018 0.8150 0.8150 0.8150 0 +0.03(+4.49%)
Oct 29, 2018 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Oct 26, 2018 0.8000 0.8000 0.6801 0.7800 4,600 -0.02(-1.89%)
Oct 25, 2018 0.7950 0.7950 0.7950 0.7950 2,004 +0.09(+13.56%)
Oct 24, 2018 0.7001 0.7001 0.7001 124 +0.00(+0.00%)
Oct 23, 2018 0.7000 0.7001 0.7000 0.7001 3,080 -0.10(-12.49%)
Oct 22, 2018 0.8000 0.8000 0.8000 0.8000 5,001 +0.00(+0.00%)
Oct 19, 2018 0.8000 0.8000 0.8000 0.8000 100 +0.00(+0.00%)
Oct 18, 2018 0.8100 0.8100 0.7000 0.8000 9,683 +0.02(+2.56%)
Oct 17, 2018 0.6501 0.8150 0.6501 0.7800 9,766 +0.12(+19.08%)
Oct 16, 2018 0.8500 0.8500 0.6550 0.6550 5,964 -0.17(-20.61%)
Oct 15, 2018 0.8000 0.8250 0.8000 0.8250 4,000 +0.03(+3.77%)
Oct 12, 2018 0.8200 0.8200 0.6700 0.7950 17,800 +0.12(+18.66%)
Oct 11, 2018 0.6700 0.6700 0.6700 0.6700 1,229 -0.02(-2.90%)
Oct 10, 2018 0.7050 0.7050 0.6900 0.6900 6,254 -0.14(-16.67%)
Oct 09, 2018 0.8000 0.8280 0.8000 0.8280 2,579 -0.01(-1.19%)
Oct 08, 2018 0.6250 0.8380 0.6250 0.8380 2,712 +0.21(+33.02%)
Oct 05, 2018 0.6300 0.6300 0.6300 11 +0.00(+0.00%)
Oct 04, 2018 0.6700 0.6700 0.6300 0.6300 2,155 -0.22(-25.88%)
Oct 03, 2018 0.8800 0.8800 0.6520 0.8500 1,466 +0.15(+21.43%)
Oct 02, 2018 0.7000 0.7000 0.7000 0.7000 800 +0.05(+7.69%)
Oct 01, 2018 0.6500 0.6500 0.6500 0.6500 687 -0.05(-7.14%)
Sep 28, 2018 0.7000 0.7000 0.7000 32 +0.00(+0.00%)
Sep 27, 2018 0.6500 0.7000 0.6500 0.7000 1,787 +0.00(+0.00%)
Sep 26, 2018 0.7000 0.7000 0.7000 0.7000 506 +0.00(+0.00%)
Sep 25, 2018 0.7000 0.7000 0.7000 0.7000 3,534 +0.00(+0.00%)
Sep 24, 2018 0.7000 0.7000 0.7000 0.7000 591 -0.08(-10.26%)
Sep 21, 2018 0.7800 0.7800 0.7800 0.7800 1,000 +0.00(+0.00%)
Sep 20, 2018 0.7000 0.7800 0.6250 0.7800 4,575 +0.00(+0.00%)
Sep 19, 2018 0.7700 0.7800 0.7520 0.7800 2,775 +0.08(+11.43%)
Sep 18, 2018 0.7000 0.7000 0.7000 0.7000 7,394 -0.20(-22.22%)
Sep 14, 2018 0.9000 0.9000 0.9000 0 +0.14(+18.42%)
Sep 13, 2018 0.9500 0.9500 0.7600 0.7600 5,525 -0.14(-15.56%)
Sep 12, 2018 0.9500 0.9600 0.7100 0.9000 7,602 -0.05(-5.26%)
Sep 11, 2018 0.9500 0.9500 0.9500 0.9500 2,000 +0.00(+0.00%)
Sep 10, 2018 0.7000 0.9500 0.7000 0.9500 19,862 +0.08(+9.20%)
Sep 07, 2018 0.8500 0.8700 0.7000 0.8700 5,300 -0.08(-8.42%)
Sep 06, 2018 0.6700 0.9500 0.6700 0.9500 9,632 +0.30(+46.15%)
Sep 05, 2018 0.6700 0.6700 0.6200 0.6500 6,860 -0.02(-2.99%)
Aug 31, 2018 0.6700 0.6700 0.6700 0 +0.02(+3.08%)
Aug 30, 2018 0.6500 0.6500 0.6500 92 +0.00(+0.00%)
Aug 29, 2018 0.6500 0.6500 0.6500 0.6500 758 +0.03(+4.84%)
Aug 28, 2018 0.6200 0.6200 0.6200 0.6200 1,012 +0.02(+3.33%)
Aug 27, 2018 0.6000 0.6000 0.6000 0.6000 1,807 -0.10(-14.29%)
Aug 24, 2018 0.6400 0.7000 0.6400 0.7000 400 +0.17(+32.08%)
Aug 23, 2018 0.5300 0.6400 0.5300 0.5300 802 +0.01(+1.92%)
Aug 22, 2018 0.5500 0.6100 0.5200 0.5200 7,372 +0.01(+1.96%)
Aug 21, 2018 0.5600 0.5600 0.5000 0.5100 10,110 -0.13(-20.31%)
Aug 20, 2018 0.6400 0.6400 0.6400 0.6400 1,088 +0.00(+0.00%)
Aug 17, 2018 0.6400 0.6400 0.5200 0.6400 8,800 +0.01(+1.59%)
Aug 15, 2018 0.6300 0.6300 0.6300 0 +0.08(+14.55%)
Aug 14, 2018 0.5500 0.5500 0.5500 5 +0.00(+0.00%)
Aug 13, 2018 0.5220 0.5500 0.5200 0.5500 958 -0.09(-14.06%)
Aug 10, 2018 0.6400 0.6400 0.6400 0.6400 100 +0.04(+6.67%)
Aug 09, 2018 0.6200 0.6200 0.6000 0.6000 3,500 -0.04(-6.25%)
Aug 08, 2018 0.5700 0.6400 0.5700 0.6400 2,000 +0.00(+0.00%)
Aug 07, 2018 0.6400 0.6400 0.5700 0.6400 2,913 +0.07(+12.28%)
Aug 06, 2018 0.5700 0.5700 0.5700 0.5700 563 -0.05(-8.06%)
Aug 03, 2018 0.5200 0.6200 0.5200 0.6200 16,800 +0.08(+13.97%)
Aug 02, 2018 0.5200 0.5440 0.5200 0.5440 240 -0.06(-9.33%)
Aug 01, 2018 0.5800 0.6000 0.5300 0.6000 20,919 +0.03(+4.35%)
Jul 31, 2018 0.5000 0.5750 0.5000 0.5750 21,868 -0.03(-4.17%)
Jul 30, 2018 0.6120 0.6500 0.5000 0.6000 19,717 -0.01(-1.96%)
Jul 27, 2018 0.8380 0.8480 0.6120 0.6120 9,600 -0.04(-5.85%)
Jul 26, 2018 0.8600 0.8600 0.6500 0.6500 587 -0.21(-24.42%)
Jul 25, 2018 0.9500 0.9500 0.8600 0.8600 1,200 -0.09(-9.47%)
Jul 20, 2018 0.9500 0.9500 0.9500 0 +0.09(+10.47%)
Jul 19, 2018 0.8600 0.8600 0.8600 0.8600 250 +0.00(+0.00%)
Jul 17, 2018 0.8600 0.8600 0.8600 27 -0.13(-13.13%)
Jul 16, 2018 0.9900 0.9900 0.9900 0.9900 10,500 +0.00(+0.00%)
Jul 13, 2018 0.9900 0.9900 0.9900 0.9900 171 +0.10(+11.86%)
Jul 11, 2018 0.8850 0.8850 0.8850 32 -0.11(-11.50%)
Jul 09, 2018 1.000 1.000 1.000 13 -0.04(-3.85%)
Jul 06, 2018 0.8600 1.040 0.8600 1.040 3,170 +0.09(+9.47%)
Jul 05, 2018 0.9500 0.9500 0.9500 0.9500 1,050 +0.00(+0.00%)
Jul 03, 2018 0.9500 0.9500 0.9500 0 +0.09(+10.47%)
Jul 02, 2018 0.7500 0.8600 0.7500 0.8600 1,014 -0.09(-9.47%)
Jun 29, 2018 0.9500 0.9500 0.9500 0.9500 256 +0.00(+0.00%)
Jun 27, 2018 0.9500 0.9500 0.9500 123 -0.14(-12.84%)
Jun 22, 2018 1.090 1.090 1.090 28 +0.42(+62.69%)
Jun 19, 2018 0.6700 0.6700 0.6700 0 -0.18(-20.99%)
Jun 15, 2018 0.8480 0.8480 0.8480 0 -0.05(-5.78%)
Jun 14, 2018 0.6500 0.9000 0.6500 0.9000 546 +0.27(+42.86%)
Jun 13, 2018 0.9490 0.9490 0.6300 0.6300 649 -0.32(-33.68%)
Jun 12, 2018 0.6200 0.9500 0.6200 0.9500 891 -0.04(-3.85%)
Jun 08, 2018 0.9880 0.9880 0.9880 0 +0.38(+61.97%)
Jun 06, 2018 0.6100 0.6100 0.6100 1 +0.06(+10.91%)
Jun 01, 2018 0.5500 0.5500 0.5500 0 -0.25(-31.25%)
May 31, 2018 0.8000 0.8000 0.8000 0.8000 244 +0.00(+0.00%)
May 30, 2018 0.8000 0.8000 0.8000 0.8000 281 -0.10(-11.11%)
May 29, 2018 0.9000 0.9000 0.9000 0.9000 711 -0.09(-9.09%)
May 24, 2018 0.9900 0.9900 0.9900 0 +0.14(+16.47%)
May 23, 2018 0.8500 0.8500 0.8500 0.8500 577 -0.05(-5.56%)
May 18, 2018 0.9000 0.9000 0.9000 11 +0.00(+0.00%)
May 16, 2018 0.9000 0.9000 0.9000 31 +0.00(+0.00%)
May 14, 2018 0.9000 0.9000 0.9000 58 +0.00(+0.00%)
May 10, 2018 0.9000 0.9000 0.9000 5 -0.05(-5.26%)
May 09, 2018 1.010 1.010 0.9000 0.9500 31,493 -0.07(-6.86%)
May 08, 2018 1.050 1.050 1.020 1.020 833 -0.08(-7.27%)
May 04, 2018 1.100 1.100 1.100 0 +0.05(+4.76%)
May 01, 2018 1.050 1.050 1.050 0 +0.04(+3.96%)
Apr 30, 2018 1.010 1.010 1.010 1.010 565 -0.09(-8.18%)
Apr 27, 2018 1.100 1.100 1.100 1.100 1,023 +0.09(+8.91%)
Apr 26, 2018 1.010 1.010 1.010 1.010 2,555 +0.00(+0.00%)
Apr 25, 2018 1.010 1.010 1.010 1.010 1,679 +0.00(+0.00%)
Apr 24, 2018 1.010 1.010 1.010 1.010 107 -0.14(-12.17%)
Apr 19, 2018 1.150 1.150 1.150 21 -0.05(-4.17%)
Apr 17, 2018 1.200 1.200 1.200 8 +0.19(+18.81%)
Apr 16, 2018 1.010 1.010 1.010 1.010 277 -0.24(-19.20%)
Apr 13, 2018 1.010 1.250 1.010 1.250 821 +0.00(+0.00%)
Apr 12, 2018 1.010 1.250 1.010 1.250 463 +0.00(+0.00%)
Apr 11, 2018 1.250 1.250 1.250 1.250 155 +0.02(+1.63%)
Apr 10, 2018 1.250 1.250 1.200 1.230 439 +0.03(+2.50%)
Apr 09, 2018 1.050 1.250 1.050 1.200 488 -0.05(-4.00%)
Apr 06, 2018 1.100 1.250 1.050 1.250 2,118 +0.15(+13.64%)
Apr 05, 2018 1.100 1.100 1.100 1.100 1,202 +0.05(+4.76%)
Apr 03, 2018 1.050 1.050 1.050 2 -0.15(-12.50%)
Apr 02, 2018 1.200 1.200 1.020 1.200 5,344 +0.11(+10.09%)
Mar 29, 2018 1.090 1.090 1.090 0 +0.22(+25.29%)
Mar 27, 2018 0.8700 0.8700 0.8700 5 +0.00(+0.00%)
Mar 26, 2018 0.8700 0.8700 0.8700 0.8700 210 +0.06(+7.41%)
Mar 23, 2018 0.8100 0.8100 0.8100 0.8100 135 +0.00(+0.00%)
Mar 22, 2018 0.8100 0.8100 0.8100 0.8100 4,614 +0.00(+0.00%)
Mar 21, 2018 0.8100 0.8100 0.8100 0.8100 665 +0.00(+0.00%)
Mar 19, 2018 0.8100 0.8100 0.8100 0 -0.06(-6.90%)
Mar 09, 2018 0.8700 0.8700 0.8700 0 +0.04(+4.82%)
Mar 07, 2018 0.8300 0.8300 0.8300 0 -0.02(-2.35%)
Mar 06, 2018 0.8500 0.8500 0.8500 0.8500 5,125 -0.05(-5.56%)
Mar 05, 2018 0.9950 0.9950 0.9000 0.9000 2,753 -0.10(-10.00%)
Mar 02, 2018 0.8300 1.000 0.8300 1.000 1,102 +0.19(+23.46%)
Mar 01, 2018 0.8100 0.8100 0.8100 0.8100 166 -0.18(-18.59%)
Feb 28, 2018 0.9950 0.9950 0.9950 0.9950 1,000 -0.01(-0.50%)
Feb 27, 2018 0.8000 1.000 0.8000 1.000 6,318 +0.15(+17.65%)
Feb 26, 2018 0.8500 0.8500 0.8500 0.8500 4,274 +0.00(+0.00%)
Feb 23, 2018 0.8075 0.8500 0.7650 0.8500 10,056 +0.00(+0.00%)
Feb 22, 2018 0.8500 0.8500 0.8500 0.8500 1,060 +0.09(+11.84%)
Feb 21, 2018 0.7600 0.7600 0.7600 0.7600 1,181 -0.09(-10.59%)
Feb 16, 2018 0.8500 0.8500 0.8500 0 +0.13(+17.89%)
Feb 15, 2018 0.8050 0.8050 0.7050 0.7210 2,377 -0.08(-9.88%)
Feb 14, 2018 0.8000 0.8050 0.8000 0.8000 5,022 -0.10(-11.11%)
Feb 13, 2018 0.9000 0.9000 0.9000 0.9000 334 +0.00(+0.00%)
Feb 09, 2018 0.9000 0.9000 0.9000 55 +0.17(+23.29%)
Feb 08, 2018 0.7200 0.7300 0.7200 0.7300 4,626 -0.17(-18.89%)
Feb 07, 2018 0.9000 0.9000 0.9000 369 +0.00(+0.00%)
Feb 02, 2018 0.9000 0.9000 0.9000 3 -0.08(-8.16%)
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.