APHAAphria Inc12/06/2019
LAST:

 6.220
CHANGE:
 0.06
OPEN:
6.210
HIGH:
6.270
ASK:
0.000
VOLUME:
1,053,358
CHANGE(%):
0.97
PREV:
6.160
LOW:
6.150
BID:
0.000
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
12/06/196.2106.2706.1506.2201,053,3580
12/05/196.2106.3006.1206.1601,464,8750
12/04/196.3306.4006.1506.1801,240,4110
12/03/196.0606.3406.0206.2801,866,4000
12/02/196.3006.3706.1306.1601,551,7450
11/29/196.3706.3906.1706.2901,311,0330
11/28/196.2606.4806.2606.4101,680,3370
11/27/196.0706.2906.0406.2702,725,8160
11/26/196.0006.1905.8306.0103,045,9250
11/25/196.3206.5206.0506.1002,698,3630
FUNDAMENTALS
Sector:
Industry:
52wk range:4.95 - 14.37
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
COMP8,657861.00
DJI28,0153371.22
SP5003,146280.91
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,465-161.08
BDI1,200494.26
HSI30,063-2530.83