Dark

APHA
APHIRA INC
stock TSE

Inactive

May 4, 2021

16.55CAD-5.590%(-0.98)9,609,358

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-05-04	17.2500	17.5200	16.4100	16.5500	-5.590%	9,609,358	0.000%
2021-05-03	19.0000	19.0000	17.3500	17.5300	-7.150%	2,320,643	-5.590%
2021-04-30	18.5100	19.5900	18.5100	18.8800	-0.211%	3,256,853	-12.341%
2021-04-29	19.2900	19.3300	18.1600	18.9200	-3.959%	4,039,556	-12.526%
2021-04-28	18.0200	19.8700	17.8600	19.7000	+8.780%	4,002,748	-15.990%
2021-04-27	18.5900	18.9000	17.8500	18.1100	-1.200%	2,395,994	-8.614%
2021-04-26	17.7000	18.3300	17.4700	18.3300	+3.735%	2,309,866	-9.711%
2021-04-23	17.0300	17.9100	16.8500	17.6700	+3.454%	2,302,427	-6.338%
2021-04-22	17.6400	17.7100	16.8000	17.0800	-1.556%	2,453,790	-3.103%
2021-04-21	16.2000	17.3500	15.8900	17.3500	+5.024%	2,439,117	-4.611%
2021-04-20	18.4900	18.7800	16.2500	16.5200	-8.578%	3,938,151	+0.182%
2021-04-19	17.6000	18.9800	17.5000	18.0700	+2.148%	2,867,223	-8.412%
2021-04-16	17.0000	17.7200	16.6800	17.6900	+4.059%	2,599,890	-6.444%
2021-04-15	17.8100	18.3600	16.9000	17.0000	-4.494%	4,768,601	-2.647%
2021-04-14	18.4500	18.5200	17.6700	17.8000	-4.043%	4,664,310	-7.022%
2021-04-13	16.6600	18.8800	16.4700	18.5500	+6.182%	5,788,730	-10.782%
2021-04-12	18.2000	18.5300	17.3500	17.4700	-14.194%	6,797,323	-5.266%
2021-04-09	20.4000	21.1700	20.0350	20.3600	-0.634%	3,555,092	-18.713%
2021-04-08	20.6900	20.9400	19.7800	20.4900	+0.441%	2,919,243	-19.229%
2021-04-07	21.5500	21.7000	20.3500	20.4000	-5.991%	3,043,581	-18.873%
2021-04-06	22.7500	22.8500	21.5900	21.7000	-4.783%	2,527,643	-23.733%
2021-04-05	23.3000	23.3000	22.3100	22.7900	+0.176%	2,171,049	-27.380%
2021-04-01	23.9000	23.9700	22.6200	22.7500	-1.472%	2,956,401	-27.253%
2021-03-31	23.1400	24.1500	22.7400	23.0900	+3.729%	3,935,257	-28.324%
2021-03-30	21.2600	22.3700	21.1900	22.2600	+4.165%	2,651,452	-25.651%
2021-03-29	21.8400	22.7700	21.3200	21.3700	-2.062%	2,856,259	-22.555%
2021-03-26	22.9600	23.0000	21.0100	21.8200	-3.451%	3,456,832	-24.152%
2021-03-25	21.0000	22.6700	20.8700	22.6000	+3.196%	4,303,238	-26.770%
2021-03-24	22.9100	23.3700	21.8500	21.9000	-4.074%	3,733,975	-24.429%
2021-03-23	23.2500	23.9400	22.1700	22.8300	-2.602%	4,170,750	-27.508%
2021-03-22	24.3400	24.5700	23.3200	23.4400	-3.658%	2,751,099	-29.394%
2021-03-19	24.0900	24.8400	23.6200	24.3300	+1.375%	5,288,432	-31.977%
2021-03-18	25.6500	26.3200	23.8400	24.0000	-6.287%	5,237,531	-31.042%
2021-03-17	24.0500	26.0400	23.8700	25.6100	+2.113%	3,985,298	-35.377%
2021-03-16	27.7900	27.7900	24.8200	25.0800	-9.295%	4,948,798	-34.011%
2021-03-15	25.3500	28.0400	25.0400	27.6500	+10.866%	6,732,967	-40.145%
2021-03-12	23.4900	25.7200	23.2300	24.9400	+0.565%	6,204,959	-33.641%
2021-03-11	22.6600	24.8800	22.5700	24.8000	+10.813%	5,648,142	-33.266%
2021-03-10	24.2700	24.6200	21.7500	22.3800	-2.271%	5,803,824	-26.050%
2021-03-09	21.0400	23.1000	21.0000	22.9000	+11.926%	5,608,397	-27.729%
2021-03-08	19.7900	21.1500	19.1100	20.4600	+3.125%	4,822,690	-19.110%
2021-03-05	21.5000	21.5300	17.5100	19.8400	-6.061%	7,768,390	-16.583%
2021-03-04	22.6500	23.2500	20.4300	21.1200	-8.214%	6,848,546	-21.638%
2021-03-03	24.5500	25.0100	22.8000	23.0100	-3.804%	5,185,272	-28.075%
2021-03-02	24.1900	26.8000	23.7200	23.9200	+0.631%	8,250,689	-30.811%
2021-03-01	23.9700	24.4900	23.1900	23.7700	+4.575%	3,872,608	-30.374%
2021-02-26	23.3100	24.2300	22.5400	22.7300	-1.002%	4,541,033	-27.189%
2021-02-25	25.0000	25.3500	22.7000	22.9600	-8.853%	6,693,787	-27.918%
2021-02-24	23.3300	25.4600	22.5700	25.1900	+10.969%	6,270,754	-34.299%
2021-02-23	22.4000	22.8500	19.7800	22.7000	-6.853%	7,153,020	-27.093%
2021-02-22	24.5000	25.5400	24.3600	24.3700	-4.730%	5,298,552	-32.089%
2021-02-19	24.8000	25.9200	23.8900	25.5800	+5.267%	5,814,740	-35.301%
2021-02-18	27.5000	28.7800	24.1000	24.3000	-6.682%	8,886,100	-31.893%
2021-02-17	25.6800	28.4900	24.2000	26.0400	-5.309%	8,147,865	-36.444%
2021-02-16	24.4700	27.5500	23.3700	27.5000	+27.610%	12,571,376	-39.818%
2021-02-12	19.9000	24.8200	18.6000	21.5500	+0.890%	14,816,329	-23.202%
2021-02-11	30.1100	30.5500	20.9500	21.3600	-35.990%	19,610,694	-22.519%
2021-02-10	39.0000	40.9300	28.6200	33.3700	+10.901%	17,387,217	-50.405%
2021-02-09	26.3100	30.7000	25.5500	30.0900	+24.545%	16,428,908	-44.998%
2021-02-08	21.7500	24.3900	21.5400	24.1600	+13.534%	11,123,753	-31.498%
2021-02-05	21.4500	21.9700	20.8000	21.2800	+0.710%	4,896,475	-22.227%
2021-02-04	21.0000	22.0000	20.1000	21.1300	-0.377%	6,262,970	-21.675%
2021-02-03	19.9500	22.3700	19.3700	21.2100	+12.460%	13,048,862	-21.971%
2021-02-02	16.4100	19.1500	16.2800	18.8600	+17.581%	11,090,835	-12.248%
2021-02-01	15.8300	16.2000	15.5300	16.0400	+3.151%	4,704,972	+3.180%
2021-01-29	16.4700	16.7500	15.4800	15.5500	-6.212%	6,591,659	+6.431%
2021-01-28	16.5500	17.5000	16.3500	16.5800	-0.120%	5,248,394	-0.181%
2021-01-27	16.2900	17.1200	15.6400	16.6000	+0.912%	7,372,913	-0.301%
2021-01-26	15.3700	16.8000	15.3700	16.4500	+7.446%	7,255,047	+0.608%
2021-01-25	16.2000	16.6700	15.1500	15.3100	-7.043%	5,013,894	+8.099%
2021-01-22	15.3900	16.5300	15.3700	16.4700	+2.745%	4,291,739	+0.486%
2021-01-21	16.3000	16.5400	15.4600	16.0300	-2.848%	6,537,455	+3.244%
2021-01-20	17.0000	17.6000	16.2900	16.5000	-4.569%	6,472,652	+0.303%
2021-01-19	16.5200	17.3600	15.3200	17.2900	+5.298%	8,489,452	-4.280%
2021-01-18	15.6500	16.4200	15.5900	16.4200	+3.793%	2,603,498	+0.792%
2021-01-15	17.5000	17.8300	15.6600	15.8200	+3.738%	13,377,557	+4.614%
2021-01-14	13.5600	15.3800	13.4300	15.2500	+20.079%	17,875,972	+8.525%
2021-01-13	12.0000	13.0400	11.9300	12.7000	+5.922%	9,620,653	+30.315%
2021-01-12	11.5600	12.1500	11.5000	11.9900	+3.899%	6,219,661	+38.032%
2021-01-11	10.8000	11.6700	10.8000	11.5400	+6.262%	6,163,282	+43.414%
2021-01-08	11.0000	11.1100	10.4700	10.8600	0.000%	4,445,267	+52.394%
2021-01-07	11.1900	11.9400	10.8400	10.8600	+2.453%	8,283,473	+52.394%
2021-01-06	10.2900	11.1100	10.1500	10.6000	+11.814%	8,804,222	+56.132%
2021-01-05	9.3800	9.6300	9.2500	9.4800	+1.826%	2,858,998	+74.578%
2021-01-04	8.9100	9.4500	8.9000	9.3100	+5.795%	3,655,247	+77.766%
2020-12-31	8.9900	9.0200	8.7800	8.8000	-2.113%	1,463,269	+88.068%
2020-12-30	8.7500	9.1700	8.7100	8.9900	+2.978%	2,183,828	+84.093%
2020-12-29	8.8000	9.0000	8.5300	8.7300	-4.694%	2,685,978	+89.576%
2020-12-24	9.5800	9.5800	9.0800	9.1600	-3.782%	1,591,369	+80.677%
2020-12-23	9.1400	9.6300	8.9400	9.5200	+3.817%	3,299,591	+73.845%
2020-12-22	9.3100	9.4800	9.0900	9.1700	-0.758%	2,092,440	+80.480%
2020-12-21	9.4800	9.7200	9.0900	9.2400	-5.618%	3,111,117	+79.113%
2020-12-18	9.7000	10.0600	9.6800	9.7900	+1.241%	3,596,768	+69.050%
2020-12-17	10.1200	10.2800	9.6500	9.6700	-6.208%	6,054,054	+71.148%
2020-12-16	11.0000	11.0200	10.2200	10.3100	-0.097%	10,033,976	+60.524%
2020-12-15	10.1000	10.3200	9.8300	10.3200	+2.483%	2,654,037	+60.368%
2020-12-14	10.3500	10.4900	10.0000	10.0700	-1.275%	2,598,641	+64.350%
2020-12-11	10.3500	10.5000	10.1200	10.2000	-2.299%	2,073,282	+62.255%
2020-12-10	10.0900	10.5100	10.0400	10.4400	+1.261%	2,181,570	+58.525%
2020-12-09	10.8300	10.9300	10.0200	10.3100	-4.360%	4,569,163	+60.524%
2020-12-08	10.4100	10.9000	10.4100	10.7800	+1.987%	3,546,700	+53.525%
2020-12-07	10.7600	10.9500	10.2100	10.5700	-2.670%	4,062,663	+56.575%
2020-12-04	11.0100	11.3900	10.7500	10.8600	+0.185%	8,233,260	+52.394%
2020-12-03	10.7100	11.0000	10.3600	10.8400	+1.498%	5,867,730	+52.675%
2020-12-02	9.8000	10.8300	9.7100	10.6800	+7.770%	5,994,336	+54.963%
2020-12-01	11.2000	11.2100	9.8500	9.9100	+18.258%	8,386,151	+67.003%
2020-11-30	8.1200	8.6800	7.8500	8.3800	+8.409%	27,047,861	+97.494%
2020-11-27	7.3000	7.7800	7.2700	7.7300	+10.271%	12,193,241	+114.101%
2020-11-25	6.7500	7.1800	6.7200	7.0100	+2.336%	11,097,620	+136.091%
2020-11-24	6.7500	6.9000	6.5900	6.8500	+7.704%	13,470,873	+141.606%
2020-11-23	6.2500	6.4450	6.1500	6.3600	+3.752%	7,374,884	+160.220%
2020-11-20	6.1400	6.2700	6.0600	6.1300	+0.163%	7,109,785	+169.984%
2020-11-19	6.4000	6.4700	5.9200	6.1200	-3.622%	11,652,551	+170.425%
2020-11-18	6.1400	6.6000	6.1400	6.3500	+4.613%	19,185,104	+160.630%
2020-11-17	5.7620	6.1300	5.7400	6.0700	+4.655%	10,526,949	+172.652%
2020-11-16	5.7500	5.8550	5.6600	5.8000	+2.473%	6,048,612	+185.345%
2020-11-13	5.5250	5.7800	5.4500	5.6600	+4.236%	18,110,537	+192.403%
2020-11-12	5.4700	5.6900	5.4000	5.4300	-2.162%	7,434,030	+204.788%
2020-11-11	5.4450	5.7200	5.2800	5.5500	+0.362%	9,399,575	+198.198%
2020-11-10	5.4500	5.5900	5.1800	5.5300	-0.181%	14,708,618	+199.277%
2020-11-09	6.2700	6.2900	5.5200	5.5400	+0.727%	23,889,408	+198.736%
2020-11-06	5.8300	6.1300	5.3700	5.5000	+0.733%	41,000,930	+200.909%
2020-11-05	5.5538	5.6500	5.2100	5.4600	+9.859%	21,475,159	+203.114%
2020-11-04	4.8700	5.0486	4.6500	4.9700	-0.401%	8,954,111	+232.998%
2020-11-03	5.1600	5.1700	4.8100	4.9900	-0.795%	9,284,730	+231.663%
2020-11-02	4.5400	5.1100	4.5300	5.0300	+11.778%	11,765,886	+229.026%
2020-10-30	4.4407	4.5000	4.3100	4.5000	+0.223%	4,093,460	+267.778%
2020-10-29	4.4500	4.5100	4.3700	4.4900	+1.469%	4,187,150	+268.597%
2020-10-28	4.5400	4.5700	4.4000	4.4250	-5.449%	5,200,801	+274.011%
2020-10-27	4.5600	4.7400	4.5501	4.6800	+2.407%	3,657,227	+253.632%
2020-10-26	4.5400	4.6600	4.5100	4.5700	+0.440%	4,966,737	+262.144%
2020-10-23	4.7000	4.7100	4.5400	4.5500	-2.778%	3,989,123	+263.736%
2020-10-22	4.6679	4.7500	4.5900	4.6800	0.000%	4,412,776	+253.632%
2020-10-21	4.6800	4.8000	4.6000	4.6800	+0.645%	7,999,521	+253.632%
2020-10-20	4.7100	4.7200	4.4200	4.6500	-0.641%	8,385,319	+255.914%
2020-10-19	4.6400	4.8600	4.5400	4.6800	+0.645%	10,372,620	+253.632%
2020-10-16	4.8800	4.9096	4.6400	4.6500	-3.125%	7,710,339	+255.914%
2020-10-15	5.3400	5.3827	4.7100	4.8000	-18.367%	26,130,415	+244.792%
2020-10-14	6.1100	6.2200	5.8000	5.8800	-3.607%	11,426,821	+181.463%
2020-10-13	6.0600	6.3200	5.9100	6.1000	+6.087%	11,556,532	+171.311%
2020-10-09	5.8000	5.8800	5.4400	5.7500	+1.411%	11,924,015	+187.826%
2020-10-08	5.2400	5.8400	5.2100	5.6700	+10.311%	13,988,844	+191.887%
2020-10-07	5.0000	5.1500	4.9800	5.1400	+4.684%	5,290,866	+221.984%
2020-10-06	5.1100	5.2200	4.8600	4.9100	-2.386%	6,544,774	+237.067%
2020-10-05	4.4700	5.0400	4.4500	5.0300	+14.059%	10,130,508	+229.026%
2020-10-02	4.2900	4.4183	4.2800	4.4100	+0.227%	1,747,298	+275.283%
2020-10-01	4.4500	4.4700	4.3650	4.4000	-0.677%	1,819,927	+276.136%
2020-09-30	4.3487	4.4900	4.3300	4.4300	+2.074%	2,301,369	+273.589%
2020-09-29	4.3000	4.4400	4.2701	4.3400	+0.696%	2,930,098	+281.336%
2020-09-28	4.2600	4.3200	4.2100	4.3100	+1.891%	2,082,369	+283.991%
2020-09-25	4.2200	4.2800	4.1700	4.2300	+0.237%	1,974,289	+291.253%
2020-09-24	4.3235	4.3500	4.1700	4.2200	-4.955%	4,195,946	+292.180%
2020-09-23	4.5000	4.5000	4.3263	4.4400	-2.203%	5,572,592	+272.748%
2020-09-22	4.4700	4.5600	4.3800	4.5400	+2.252%	2,802,828	+264.537%
2020-09-21	4.5600	4.5900	4.4000	4.4400	-5.128%	3,691,774	+272.748%
2020-09-18	4.6500	4.7000	4.5600	4.6800	+0.429%	1,889,945	+253.632%
2020-09-17	4.6100	4.6600	4.5300	4.6600	+0.648%	1,672,694	+255.150%
2020-09-16	4.6600	4.7400	4.6300	4.6300	-0.216%	2,282,659	+257.451%
2020-09-15	4.6800	4.7500	4.6400	4.6400	-0.215%	1,883,638	+256.681%
2020-09-14	4.5500	4.6700	4.4850	4.6500	+3.333%	2,521,792	+255.914%
2020-09-11	4.6700	4.6700	4.4700	4.5000	-2.808%	3,136,213	+267.778%
2020-09-10	4.5300	4.7283	4.5300	4.6300	+2.661%	4,422,286	+257.451%
2020-09-09	4.4900	4.5850	4.4700	4.5100	+1.577%	2,893,200	+266.962%
2020-09-08	4.4700	4.5700	4.4000	4.4400	-3.268%	2,779,779	+272.748%
2020-09-04	4.6500	4.7080	4.3750	4.5900	-2.340%	3,697,241	+260.566%
2020-09-03	4.6800	4.8300	4.5800	4.7000	-0.424%	3,284,060	+252.128%
2020-09-02	4.7400	4.7900	4.6700	4.7200	-1.255%	2,573,819	+250.636%
2020-09-01	4.8400	4.8700	4.7300	4.7800	-1.848%	3,150,728	+246.234%
2020-08-31	4.7000	4.9000	4.6320	4.8700	+3.838%	4,531,264	+239.836%
2020-08-28	4.5600	4.8400	4.5501	4.6900	+2.626%	7,301,574	+252.878%
2020-08-27	4.5700	4.6100	4.5100	4.5700	0.000%	2,079,386	+262.144%
2020-08-26	4.5900	4.6300	4.5400	4.5700	-0.218%	2,072,985	+262.144%
2020-08-25	4.5500	4.6400	4.5100	4.5800	+0.659%	2,554,927	+261.354%
2020-08-24	4.4958	4.5600	4.3900	4.5500	+1.562%	2,939,346	+263.736%
2020-08-21	4.5500	4.5583	4.4310	4.4800	-1.969%	2,655,488	+269.420%
2020-08-20	4.6000	4.6300	4.5300	4.5700	-1.296%	2,044,833	+262.144%
2020-08-19	4.6500	4.7500	4.6250	4.6300	-0.857%	2,853,604	+257.451%
2020-08-18	4.5800	4.6800	4.5200	4.6700	+1.743%	3,289,132	+254.390%
2020-08-17	4.6000	4.6000	4.5000	4.5900	+2.227%	3,429,556	+260.566%
2020-08-14	4.6700	4.6800	4.4800	4.4900	-3.441%	6,372,208	+268.597%
2020-08-13	4.5000	4.6900	4.5000	4.6500	+3.104%	3,952,324	+255.914%
2020-08-12	4.4800	4.5350	4.4000	4.5100	+1.348%	3,729,120	+266.962%
2020-08-11	4.6400	4.6600	4.4200	4.4500	-3.888%	3,819,207	+271.910%
2020-08-10	4.6400	4.6700	4.5078	4.6300	+3.579%	5,110,690	+257.451%
2020-08-07	4.6400	4.6400	4.3800	4.4700	-4.077%	8,439,643	+270.246%
2020-08-06	4.7600	4.7900	4.6300	4.6600	-3.119%	4,931,954	+255.150%
2020-08-05	4.9100	4.9231	4.7600	4.8100	-1.636%	5,779,837	+244.075%
2020-08-04	4.9500	4.9650	4.7850	4.8900	+2.408%	8,874,801	+238.446%
2020-07-31	4.9100	5.0183	4.5900	4.7750	-2.947%	11,846,501	+246.597%
2020-07-30	5.0300	5.0900	4.8700	4.9200	+1.443%	9,252,638	+236.382%
2020-07-29	5.3200	5.4700	4.8500	4.8500	-19.167%	26,863,022	+241.237%
2020-07-28	5.9600	6.1500	5.8600	6.0000	+4.530%	18,963,221	+175.833%
2020-07-27	5.1900	5.8400	5.1900	5.7400	+12.329%	14,713,301	+188.328%
2020-07-24	5.0500	5.1100	4.9300	5.1100	-0.390%	4,049,377	+223.875%
2020-07-23	5.1700	5.2200	5.0300	5.1300	-0.388%	4,601,059	+222.612%
2020-07-22	5.2300	5.2500	5.0600	5.1500	-1.530%	4,711,604	+221.359%
2020-07-21	5.1600	5.2900	5.1400	5.2300	+0.965%	4,532,814	+216.444%
2020-07-20	5.0981	5.2100	5.0204	5.1800	+1.569%	5,056,497	+219.498%
2020-07-17	5.1500	5.3383	5.0800	5.1000	+0.592%	7,756,412	+224.510%
2020-07-16	5.0200	5.1900	4.9100	5.0700	0.000%	6,136,078	+226.430%
2020-07-15	4.8000	5.1099	4.7100	5.0700	+7.643%	12,417,070	+226.430%
2020-07-14	4.7600	4.9100	4.4700	4.7100	+0.641%	10,412,492	+251.380%
2020-07-13	4.4800	4.9800	4.4000	4.6800	+8.837%	13,814,701	+253.632%
2020-07-10	4.1800	4.3100	4.1300	4.3000	+2.625%	3,688,747	+284.884%
2020-07-09	4.3300	4.3600	4.1150	4.1900	-2.784%	3,293,581	+294.988%
2020-07-08	4.3600	4.3700	4.2500	4.3100	-0.462%	2,488,423	+283.991%
2020-07-07	4.3800	4.4000	4.3100	4.3300	-1.142%	2,279,356	+282.217%
2020-07-06	4.3300	4.4600	4.3100	4.3800	+1.860%	2,977,309	+277.854%
2020-07-02	4.3900	4.4200	4.3000	4.3000	+0.233%	2,501,949	+284.884%
2020-06-30	4.2800	4.3600	4.1800	4.2900	0.000%	3,902,813	+285.781%
2020-06-29	4.0600	4.2900	3.9600	4.2900	+5.405%	4,140,950	+285.781%
2020-06-26	4.1800	4.1900	4.0200	4.0700	-3.783%	3,460,683	+306.634%
2020-06-25	4.2300	4.2800	4.1000	4.2300	-1.168%	4,186,084	+291.253%
2020-06-24	4.4300	4.4850	4.1800	4.2800	-3.386%	5,161,292	+286.682%
2020-06-23	4.4500	4.6900	4.4000	4.4300	-0.449%	5,908,161	+273.589%
2020-06-22	4.4000	4.4500	4.3500	4.4500	+0.225%	2,170,251	+271.910%
2020-06-19	4.5200	4.5750	4.3700	4.4400	-1.114%	3,440,770	+272.748%
2020-06-18	4.3700	4.5600	4.3100	4.4900	+2.982%	3,363,646	+268.597%
2020-06-17	4.4600	4.4966	4.3150	4.3600	-2.679%	3,467,939	+279.587%
2020-06-16	4.6300	4.6400	4.4100	4.4800	0.000%	5,134,019	+269.420%
2020-06-15	4.1900	4.4900	4.1120	4.4800	+3.464%	4,421,947	+269.420%
2020-06-12	4.5200	4.5300	4.2500	4.3300	+2.123%	4,695,827	+282.217%
2020-06-11	4.6500	4.7783	4.2400	4.2400	-13.821%	8,973,170	+290.330%
2020-06-10	5.1500	5.2000	4.8600	4.9200	-2.767%	7,768,252	+236.382%
2020-06-09	4.9100	5.2482	4.8300	5.0600	+1.606%	10,777,547	+227.075%
2020-06-08	4.4200	5.0100	4.4100	4.9800	+13.440%	11,790,401	+232.329%
2020-06-05	4.5200	4.5200	4.3300	4.3900	-1.126%	6,076,796	+276.993%
2020-06-04	4.4400	4.5200	4.3800	4.4400	-0.448%	5,350,036	+272.748%
2020-06-03	4.5200	4.6200	4.4400	4.4600	-0.889%	6,186,045	+271.076%
2020-06-02	4.4900	4.5700	4.3500	4.5000	+1.351%	7,644,603	+267.778%
2020-06-01	4.2000	4.5300	4.1500	4.4400	+4.965%	8,070,422	+272.748%
2020-05-29	4.0800	4.2700	4.0000	4.2300	-1.856%	7,146,192	+291.253%
2020-05-28	4.2000	4.5300	4.1200	4.3100	+2.864%	9,908,975	+283.991%
2020-05-27	4.2700	4.3000	3.9600	4.1900	-0.711%	9,585,969	+294.988%
2020-05-26	4.2600	4.3300	4.0200	4.2200	+4.455%	12,922,352	+292.180%
2020-05-22	3.9600	4.0900	3.7250	4.0400	+2.278%	13,846,523	+309.653%
2020-05-21	3.6500	3.9900	3.6100	3.9500	+8.815%	13,660,085	+318.987%
2020-05-20	3.6000	3.6300	3.4700	3.6300	+2.542%	6,656,521	+355.923%
2020-05-19	3.6700	3.6700	3.3900	3.5400	+5.357%	8,254,939	+367.514%
2020-05-15	3.1500	3.3900	3.0600	3.3600	+11.258%	11,101,573	+392.560%
2020-05-14	2.8800	3.1300	2.7800	3.0200	+2.027%	6,112,166	+448.013%
2020-05-13	3.1700	3.1800	2.9100	2.9600	-7.210%	7,373,449	+459.122%
2020-05-12	3.2600	3.3500	3.1700	3.1900	-2.147%	4,975,511	+418.809%
2020-05-11	3.4500	3.4500	3.2200	3.2600	-5.233%	9,185,699	+407.669%
2020-05-08	3.6000	3.6500	3.4000	3.4400	-6.775%	9,971,712	+381.105%
2020-05-07	3.6500	3.7800	3.6400	3.6900	+1.374%	3,047,744	+348.509%
2020-05-06	3.7000	3.7200	3.6250	3.6400	+1.111%	3,472,575	+354.670%
2020-05-05	3.6000	3.7350	3.5750	3.6000	+1.124%	6,225,412	+359.722%
2020-05-04	3.4000	3.5800	3.3302	3.5600	+5.015%	4,188,649	+364.888%
2020-05-01	3.5200	3.5200	3.3200	3.3900	-5.571%	4,206,751	+388.201%
2020-04-30	3.6500	3.6900	3.5300	3.5900	-2.180%	3,856,514	+361.003%
2020-04-29	3.6900	3.7500	3.6200	3.6700	+1.102%	4,112,611	+350.954%
2020-04-28	3.8500	3.8701	3.5700	3.6300	-2.941%	6,781,009	+355.923%
2020-04-27	3.6400	3.8800	3.5950	3.7400	+5.650%	10,722,083	+342.513%
2020-04-24	3.4000	3.5500	3.3100	3.5400	+4.118%	4,606,055	+367.514%
2020-04-23	3.2900	3.4000	3.2600	3.4000	+3.659%	5,868,381	+386.765%
2020-04-22	3.3300	3.3800	3.2300	3.2800	-0.304%	5,508,190	+404.573%
2020-04-21	3.3300	3.4100	3.2300	3.2900	-4.360%	5,181,520	+403.040%
2020-04-20	3.5400	3.5700	3.3500	3.4400	-4.444%	13,964,622	+381.105%
2020-04-17	3.7000	3.7900	3.5804	3.6000	+0.840%	6,960,838	+359.722%
2020-04-16	3.8200	3.8700	3.3900	3.5700	-5.305%	10,641,872	+363.585%
2020-04-15	4.2400	4.3000	3.6400	3.7700	+3.571%	22,135,811	+338.992%
2020-04-14	3.6100	3.7500	3.5000	3.6400	+4.899%	7,884,421	+354.670%
2020-04-13	3.2200	3.4800	3.1500	3.4700	+8.438%	6,370,062	+376.945%
2020-04-09	3.2500	3.2900	3.1050	3.2000	+0.313%	3,629,711	+417.188%
2020-04-08	3.0600	3.2300	2.9900	3.1900	+4.934%	5,248,587	+418.809%
2020-04-07	3.2200	3.2465	2.9700	3.0400	+1.333%	4,543,472	+444.408%
2020-04-06	2.9600	3.1600	2.8900	3.0000	+6.383%	4,011,685	+451.667%
2020-04-03	2.9200	2.9700	2.7900	2.8200	-2.422%	2,788,496	+486.879%
2020-04-02	2.8700	3.0350	2.8000	2.8900	+1.049%	3,796,815	+472.664%
2020-04-01	2.9500	3.0359	2.8000	2.8600	-6.536%	3,154,599	+478.671%
2020-03-31	3.0200	3.2488	2.9600	3.0600	-0.649%	4,533,801	+440.850%
2020-03-30	3.2100	3.2800	3.0100	3.0800	-6.383%	4,064,714	+437.338%
2020-03-27	3.4100	3.5200	3.2300	3.2900	-0.904%	6,357,145	+403.040%
2020-03-26	2.9500	3.6050	2.9400	3.3200	+13.311%	9,646,932	+398.494%
2020-03-25	2.7500	3.0600	2.6500	2.9300	+8.519%	6,604,798	+464.846%
2020-03-24	2.7500	2.7600	2.6000	2.7000	+6.299%	4,430,431	+512.963%
2020-03-23	2.7400	2.7400	2.4700	2.5400	+1.195%	4,513,076	+551.575%
2020-03-20	2.5500	2.7700	2.4800	2.5100	+6.356%	6,219,413	+559.363%
2020-03-19	2.1800	2.5500	2.0701	2.3600	+10.798%	7,865,050	+601.271%
2020-03-18	2.1100	2.2300	1.9500	2.1300	-1.389%	4,450,984	+676.995%
2020-03-17	2.2000	2.3100	2.0200	2.1600	+0.465%	3,669,808	+666.204%
2020-03-16	1.9700	2.3000	1.9500	2.1500	-4.444%	4,125,158	+669.767%
2020-03-13	2.3500	2.3700	2.0600	2.2500	+2.740%	5,321,212	+635.556%
2020-03-12	2.3600	2.4900	2.1700	2.1900	-18.889%	5,973,377	+655.708%
2020-03-11	2.8900	2.9895	2.6900	2.7000	-8.163%	5,040,598	+512.963%
2020-03-10	3.0200	3.0300	2.8100	2.9400	+3.521%	3,146,908	+462.925%
2020-03-09	2.8300	3.0801	2.7300	2.8400	-9.841%	4,811,400	+482.746%
2020-03-06	3.2500	3.3500	3.1000	3.1500	-5.970%	4,653,394	+425.397%
2020-03-05	3.5000	3.5200	3.3500	3.3500	-6.685%	3,979,119	+394.030%
2020-03-04	3.4300	3.6400	3.3200	3.5900	+8.133%	5,462,020	+361.003%
2020-03-03	3.4200	3.5500	3.2500	3.3200	-5.143%	4,623,748	+398.494%
2020-03-02	3.6900	3.7200	3.4100	3.5000	-4.372%	6,945,889	+372.857%
2020-02-28	3.3900	3.6600	3.3100	3.6600	+4.571%	6,973,432	+352.186%
2020-02-27	3.7300	3.7650	3.4400	3.5000	-8.377%	9,157,230	+372.857%
2020-02-26	3.7800	3.9500	3.7800	3.8200	-0.261%	5,104,966	+333.246%
2020-02-25	3.9800	4.0000	3.7800	3.8300	-2.296%	5,396,580	+332.115%
2020-02-24	3.9800	4.0250	3.8200	3.9200	-5.314%	6,360,245	+322.194%
2020-02-21	4.2600	4.2786	4.1300	4.1400	-2.817%	3,838,228	+299.758%
2020-02-20	4.2200	4.4600	4.2100	4.2600	+0.709%	5,917,601	+288.498%
2020-02-19	4.2200	4.2800	4.1700	4.2300	+0.237%	3,135,751	+291.253%
2020-02-18	4.2900	4.3500	4.2100	4.2200	-2.088%	4,231,663	+292.180%
2020-02-14	4.5100	4.5300	4.2300	4.3100	+3.606%	7,046,261	+283.991%
2020-02-13	4.1100	4.2400	4.0400	4.1600	+1.217%	4,310,860	+297.837%
2020-02-12	4.3600	4.3800	4.0800	4.1100	-3.066%	5,709,255	+302.676%
2020-02-11	4.1300	4.3900	4.0700	4.2400	+3.415%	6,916,046	+290.330%
2020-02-10	4.2300	4.2800	4.0700	4.1000	-2.844%	4,297,224	+303.659%
2020-02-07	4.2500	4.3200	4.0900	4.2200	-3.872%	6,954,673	+292.180%
2020-02-06	4.6200	4.6390	4.3650	4.3900	-4.772%	5,596,245	+276.993%
2020-02-05	4.8000	4.8450	4.5900	4.6100	-2.947%	4,138,654	+259.002%
2020-02-04	4.6700	4.8100	4.6000	4.7500	+3.261%	5,267,591	+248.421%
2020-02-03	4.6800	4.7800	4.5700	4.6000	-1.288%	4,276,575	+259.783%
2020-01-31	4.7900	4.7990	4.6200	4.6600	-3.119%	5,307,583	+255.150%
2020-01-30	4.8500	4.9100	4.7400	4.8100	-1.232%	5,111,077	+244.075%
2020-01-29	5.0200	5.0350	4.8500	4.8700	-2.600%	4,656,776	+239.836%
2020-01-28	4.9600	5.0500	4.8100	5.0000	+3.093%	6,911,007	+231.000%
2020-01-27	5.1700	5.1700	4.8500	4.8500	-7.970%	9,703,796	+241.237%
2020-01-24	6.0000	6.0000	5.2100	5.2700	-8.507%	15,289,837	+214.042%
2020-01-23	5.7400	5.9800	5.5400	5.7600	+0.876%	8,403,219	+187.326%
2020-01-22	5.4000	5.8350	5.3200	5.7100	+7.331%	12,108,441	+189.842%
2020-01-21	5.4800	5.6300	5.3000	5.3200	+0.949%	8,544,010	+211.090%
2020-01-17	5.1600	5.3300	5.0800	5.2700	+1.541%	6,649,835	+214.042%
2020-01-16	5.3600	5.4601	5.0900	5.1900	-0.954%	8,249,032	+218.882%
2020-01-15	5.1000	5.4800	5.0600	5.2400	+5.010%	9,642,643	+215.840%
2020-01-14	5.0200	5.3200	4.8700	4.9900	-8.440%	14,745,902	+231.663%
2020-01-13	4.9800	5.4900	4.8100	5.4500	+10.324%	10,360,878	+203.670%
2020-01-10	4.8200	4.9750	4.7100	4.9400	+2.277%	4,066,818	+235.020%
2020-01-09	4.8000	4.8800	4.6897	4.8300	+1.471%	4,953,541	+242.650%
2020-01-08	4.6700	4.9100	4.5200	4.7600	+1.062%	6,546,777	+247.689%
2020-01-07	4.7800	4.8300	4.6600	4.7100	-2.079%	3,834,283	+251.380%
2020-01-06	4.9400	5.0200	4.7100	4.8100	-3.024%	6,830,966	+244.075%
2020-01-03	4.9800	5.1100	4.9000	4.9600	-0.800%	4,003,201	+233.669%
2020-01-02	5.3200	5.3600	4.9500	5.0000	-4.215%	8,324,289	+231.000%
2019-12-31	4.7000	5.2800	4.6410	5.2200	+10.359%	9,685,666	+217.050%
2019-12-30	4.8400	4.9038	4.7000	4.7300	-3.469%	4,852,348	+249.894%
2019-12-27	4.8500	4.9500	4.7800	4.9000	-1.606%	3,185,199	+237.755%
2019-12-24	4.8400	5.0000	4.7900	4.9800	+2.049%	2,477,549	+232.329%
2019-12-23	4.9700	5.0300	4.8200	4.8800	-2.204%	3,645,999	+239.139%
2019-12-20	4.9100	5.0400	4.8400	4.9900	+1.012%	3,216,112	+231.663%
2019-12-19	4.7800	5.0200	4.7300	4.9400	+3.347%	5,062,872	+235.020%
2019-12-18	5.1000	5.1400	4.7600	4.7800	-6.823%	7,618,007	+246.234%
2019-12-17	5.2700	5.3300	5.0900	5.1300	-3.390%	3,970,375	+222.612%
2019-12-16	5.5000	5.6100	5.2700	5.3100	-3.455%	4,574,400	+211.676%
2019-12-13	5.4000	5.5500	5.2800	5.5000	+4.364%	8,687,313	+200.909%
2019-12-12	4.9700	5.3200	4.8600	5.2700	+7.771%	5,741,858	+214.042%
2019-12-11	4.9200	5.0800	4.8399	4.8900	-1.212%	2,518,102	+238.446%
2019-12-10	5.0200	5.0900	4.8700	4.9500	-2.559%	4,372,219	+234.343%
2019-12-09	4.7400	5.1100	4.7300	5.0800	+7.627%	5,662,452	+225.787%
2019-12-06	4.6700	4.7400	4.6356	4.7200	+0.855%	1,618,584	+250.636%
2019-12-05	4.7800	4.7800	4.6300	4.6800	+0.214%	1,882,239	+253.632%
2019-12-04	4.7700	4.8600	4.6600	4.6700	-1.477%	2,770,650	+254.390%
2019-12-03	4.6000	4.7700	4.5200	4.7400	+1.935%	2,059,811	+249.156%
2019-12-02	4.7500	4.7900	4.6000	4.6500	-1.899%	2,422,365	+255.914%
2019-11-29	4.7700	4.8000	4.6300	4.7400	+0.637%	1,265,654	+249.156%
2019-11-27	4.6100	4.7400	4.5400	4.7100	+3.744%	2,772,599	+251.380%
2019-11-26	4.5000	4.6600	4.3800	4.5400	-0.439%	3,631,969	+264.537%
2019-11-25	4.7500	4.8900	4.5458	4.5600	-2.355%	3,914,446	+262.939%
2019-11-22	4.8300	4.8800	4.5600	4.6700	-5.657%	5,288,631	+254.390%
2019-11-21	4.7300	5.1849	4.6200	4.9500	+9.513%	10,921,138	+234.343%
2019-11-20	4.3700	4.6610	4.3600	4.5200	+4.872%	8,121,561	+266.150%
2019-11-19	3.7600	4.4400	3.7600	4.3100	+12.827%	6,831,382	+283.991%
2019-11-18	4.2000	4.2600	3.7900	3.8200	-10.118%	10,171,513	+333.246%
2019-11-15	4.2300	4.4400	4.2300	4.2500	-3.628%	3,516,511	+289.412%
2019-11-14	4.2600	4.4500	4.0800	4.4100	-1.121%	6,208,839	+275.283%
2019-11-13	4.7500	4.7850	4.4200	4.4600	-6.105%	5,415,524	+271.076%
2019-11-12	4.9400	4.9800	4.7000	4.7500	-4.427%	4,145,396	+248.421%
2019-11-11	5.0500	5.0800	4.9100	4.9700	-1.972%	3,238,839	+232.998%
2019-11-08	4.8000	5.1000	4.7300	5.0700	+5.187%	6,795,267	+226.430%
2019-11-07	5.0000	5.0500	4.8000	4.8200	-2.626%	3,440,693	+243.361%
2019-11-06	5.1400	5.2100	4.9300	4.9500	-3.696%	5,200,302	+234.343%

.dark-mode .DsKXnt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DsKXnt{ color: #333333; background-color: white; border: 2px solid #333333; }APHAAPHIRA INCstock TSE

APHA
APHIRA INC
stock TSE