ASSURED PHARMACY $0.83

up +0.01


23/5/2013 03:23 PM  |  OTC : APHY  |  Industries : Health Care and Social Assistance / Home Health Care Services
Type:

APHY historical data

Date Open High Low Close Volume
5/22/2013 0.82 0.82 0.75 0.82 52
5/21/2013 0.82 0.85 0.79 0.82 99
5/20/2013 0.82 0.82 0.76 0.80 51
5/17/2013 0.82 0.82 0.80 0.80 20
5/16/2013 0.82 0.83 0.66 0.75 392
5/15/2013 0.82 0.82 0.82 0.82 26
5/14/2013 0.80 0.82 0.80 0.82 29
5/13/2013 0.80 0.82 0.79 0.80 446
5/10/2013 0.60 0.79 0.60 0.79 40
5/9/2013 0.65 0.79 0.55 0.79 21
5/8/2013 0.79 0.79 0.79 0.79 3
5/7/2013 0.75 0.75 0.75 0.75 52
5/6/2013 0.79 0.79 0.79 0.79 25
5/3/2013 0.75 0.75 0.75 0.75 10
5/2/2013 0.85 0.90 0.80 0.80 16
5/1/2013 0.80 0.90 0.75 0.90 36
4/30/2013 0.75 0.92 0.75 0.90 752
4/29/2013 0.80 0.80 0.80 0.80 5
4/26/2013 0.80 0.80 0.80 0.80 20
4/25/2013 0.80 0.80 0.80 0.80 2
4/24/2013 0.80 0.80 0.60 0.60 13
4/23/2013 0.60 0.80 0.60 0.80 13
4/22/2013 0.80 0.80 0.80 0.80 9
4/19/2013 0.90 0.90 0.90 0.90 5
4/18/2013 0.80 0.90 0.80 0.90 25
4/17/2013 0.91 0.91 0.80 0.91 25
4/16/2013 0.90 0.92 0.90 0.92 105
4/15/2013 0.90 0.90 0.89 0.90 125
4/12/2013 0.90 0.90 0.90 0.90 18
4/11/2013 0.90 0.92 0.90 0.90 42
4/10/2013 0.90 0.90 0.90 0.90 11
4/9/2013 0.90 0.90 0.90 0.90 0
4/8/2013 0.90 0.90 0.90 0.90 17
4/5/2013 0.92 0.92 0.80 0.90 50
4/4/2013 0.94 0.94 0.93 0.93 52
4/3/2013 0.94 0.94 0.94 0.94 23
4/2/2013 0.92 0.92 0.92 0.92 2
4/1/2013 0.94 0.94 0.94 0.94 0
3/28/2013 0.90 0.95 0.90 0.94 31
3/27/2013 0.91 0.91 0.91 0.91 20
3/26/2013 0.91 0.95 0.90 0.92 120
3/25/2013 0.86 1.05 0.86 0.90 295
3/22/2013 0.80 0.80 0.80 0.80 0
3/21/2013 0.80 0.80 0.80 0.80 60
3/20/2013 0.80 0.80 0.80 0.80 3
3/19/2013 0.90 0.90 0.79 0.87 212
3/18/2013 0.89 0.89 0.89 0.89 100
3/15/2013 0.80 0.83 0.80 0.83 126
3/14/2013 0.68 0.80 0.68 0.75 187
3/13/2013 0.60 0.60 0.60 0.60 0
3/12/2013 0.60 0.60 0.60 0.60 0
3/11/2013 0.60 0.60 0.50 0.60 80
3/8/2013 0.63 0.63 0.63 0.63 0
3/7/2013 0.63 0.63 0.63 0.63 33
3/6/2013 0.64 0.69 0.64 0.69 195
3/5/2013 0.71 0.71 0.71 0.71 0
3/4/2013 0.71 0.71 0.71 0.71 10
3/1/2013 0.55 0.55 0.55 0.55 2
2/28/2013 0.45 0.55 0.45 0.55 107
2/27/2013 0.45 0.45 0.45 0.45 0
2/26/2013 0.45 0.45 0.45 0.45 0
2/25/2013 0.45 0.45 0.45 0.45 0
2/22/2013 0.45 0.45 0.45 0.45 0
2/21/2013 0.45 0.45 0.45 0.45 0
2/20/2013 0.45 0.45 0.45 0.45 4
2/19/2013 0.45 0.45 0.45 0.45 0
2/15/2013 0.45 0.45 0.45 0.45 0
2/14/2013 0.45 0.45 0.45 0.45 0
2/13/2013 0.52 0.58 0.45 0.45 72
2/12/2013 0.51 0.51 0.51 0.51 0
2/11/2013 0.51 0.51 0.50 0.51 67
2/8/2013 0.50 0.50 0.50 0.50 0
2/7/2013 0.50 0.50 0.50 0.50 0
2/6/2013 0.50 0.50 0.50 0.50 0
2/5/2013 0.50 0.50 0.50 0.50 850
2/4/2013 0.46 0.46 0.46 0.46 0
2/1/2013 0.46 0.46 0.46 0.46 15
1/31/2013 0.35 0.35 0.35 0.35 0
1/30/2013 0.35 0.35 0.35 0.35 0
1/29/2013 0.35 0.35 0.35 0.35 0
1/28/2013 0.35 0.35 0.35 0.35 24
1/25/2013 0.45 0.45 0.36 0.40 367
1/24/2013 0.51 0.51 0.51 0.51 0
1/23/2013 0.51 0.51 0.51 0.51 0
1/22/2013 0.51 0.51 0.51 0.51 0
1/18/2013 0.51 0.51 0.51 0.51 0
1/17/2013 0.51 0.51 0.51 0.51 0
1/16/2013 0.51 0.51 0.51 0.51 0
1/15/2013 0.51 0.51 0.51 0.51 0
1/14/2013 0.51 0.51 0.51 0.51 0
1/11/2013 0.51 0.51 0.51 0.51 62
1/10/2013 0.46 0.55 0.46 0.55 32
1/9/2013 0.40 0.40 0.40 0.40 0
1/8/2013 0.40 0.40 0.40 0.40 2
1/7/2013 0.37 0.37 0.37 0.37 0
1/4/2013 0.37 0.37 0.37 0.37 0
1/3/2013 0.37 0.37 0.37 0.37 0
1/2/2013 0.37 0.37 0.37 0.37 0
12/31/2012 0.37 0.37 0.37 0.37 0
12/28/2012 0.37 0.37 0.37 0.37 0
Marketplace
Trading Center