APHAAphria Inc10/29/2020
LAST:

 5.960
CHANGE:
 0.05
OPEN:
5.920
HIGH:
6.000
ASK:
0.000
VOLUME:
1,605,523
CHANGE(%):
0.85
PREV:
5.910
LOW:
5.860
BID:
0.000
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
10/29/205.9206.0005.8605.9601,605,5230
10/28/206.0206.0705.8605.9102,640,3280
10/27/206.0106.2406.0106.1502,087,4800
10/26/205.9506.1405.9306.0202,543,1750
10/23/206.1406.1605.9705.9702,362,7760
10/22/206.1406.2406.0406.1302,432,9620
10/21/206.1306.3006.0306.1504,316,0390
10/20/206.1906.2205.8206.0604,633,1600
10/19/206.1006.3805.9906.1805,125,4820
10/16/206.4506.4806.1106.1303,842,7070
FUNDAMENTALS
Sector:
Industry:
52wk range:2.65 - 8.29
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP11,1861811.64
DJI26,6591390.52
SP5003,310391.19
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,866-100.51
BDI1,200494.26
HSI30,063-2530.83