APHAphria Inc09/21/2018
LAST:

 19.70
CHANGE:
 0.26
OPEN:
19.52
HIGH:
19.89
ASK:
6.76
VOLUME:
8,336,871
CHANGE(%):
1.30
PREV:
19.96
LOW:
18.88
BID:
6.75
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
09/21/1819.5219.8918.8819.708,336,8710
09/20/1819.7420.1218.6019.9610,208,7900
09/19/1821.2221.5818.5719.2818,205,2900
09/18/1819.8221.0019.7520.8012,333,0700
09/17/1820.1720.3518.8219.529,033,0590
09/14/1815.9519.5915.7619.5518,995,2800
09/13/1820.5420.6816.8817.3019,198,6500
09/12/1821.5522.0019.1720.8216,207,7100
09/11/1821.7521.9321.0421.6111,675,9600
09/10/1820.4821.8520.2021.7016,017,0600
FUNDAMENTALS
Sector:
Industry:
52wk range:6.31 - 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
COMP7,987-410.51
DJI26,744870.32
SP5002,930-10.04
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,197-80.63
BDI1,200494.26
HSI30,063-2530.83