APHAAphria Inc02/28/2020
LAST:

 4.860
CHANGE:
 0.07
OPEN:
4.600
HIGH:
4.890
ASK:
0.000
VOLUME:
5,604,589
CHANGE(%):
1.46
PREV:
4.790
LOW:
4.450
BID:
0.000
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
02/28/204.6004.8904.4504.8605,604,5890
02/27/205.0005.0304.5904.7904,138,4940
02/26/205.0205.2505.0205.1002,546,1490
02/25/205.2405.3005.0205.1002,081,8750
02/24/205.2505.3305.0805.1902,688,8550
02/21/205.6605.6605.4605.4601,787,8660
02/20/205.5705.9005.5705.6602,803,7160
02/19/205.6005.6605.5205.6001,324,6620
02/18/205.6705.7705.5805.6001,921,1770
02/14/205.9505.9905.6205.7004,103,5760
FUNDAMENTALS
Sector:
Industry:
52wk range:4.59 - 14.21
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
COMP8,56710.01
DJI25,409-3571.39
SP5002,954-250.82
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,586-583.55
BDI1,200494.26
HSI30,063-2530.83