APHAphria Inc11/01/2018
LAST:

 15.15
CHANGE:
 0.55
OPEN:
15.85
HIGH:
16.64
ASK:
6.76
VOLUME:
12,851,870
CHANGE(%):
3.50
PREV:
15.70
LOW:
14.65
BID:
6.75
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
11/01/1815.8516.6414.6515.1512,851,8700
10/31/1814.0015.7813.6515.7013,782,7600
10/30/1812.5013.9512.3713.3111,839,5800
10/29/1815.7615.9512.6012.7713,445,2300
10/26/1815.7016.4915.2115.4510,474,4000
10/25/1814.1816.7714.1116.2211,501,3400
10/24/1816.4016.5514.6314.728,377,4920
10/23/1813.8017.3313.7615.8819,925,9500
10/22/1818.2618.6315.2015.7716,712,9100
10/19/1819.7720.0617.7818.3012,206,9100
FUNDAMENTALS
Sector:
Industry:
52wk range:7.51 - 24.75
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
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,136-640.90
DJI25,081-2060.81
SP5002,702-210.76
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,21190.73
BDI1,200494.26
HSI30,063-2530.83