End of day Prices (full format), 113 Days for (APZ) ASPEN GROUP
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.28 |
2023-Nov-29 Wed
| ###
| 1.73
| ###
| 1.73
|
|
| 74.7
| 74.7
| ### |
2023-Nov-28 Tue
| 1.74
| 1.74
| ###
| ###
| 27,388
| 23,827
| ###
| ###
| 0.0 |
2023-Nov-27 Mon
| 1.745
| 1.745
| ###
| 1.74
| 4,820
| ###
| 44.9
| 44.9
| 0.1 |
2023-Nov-24 Fri
| 1.74
| 1.74
| 1.71
| 1.71
|
|
| ###
| ###
| 0.1 |
2023-Nov-23 Thu
| 1.72
| 1.75
| 1.7
| 1.7
|
|
| 28.5
| 28.5
| ### |
2023-Nov-22 Wed
| 1.72
| 1.73
| 1.7
| 1.71
|
|
| 37.7
| 37.7
| 0.1 |
2023-Nov-21 Tue
| 1.7
| 1.71
| ###
| 1.71
| 50,048
| ###
| 72.7
| 72.7
| 0.1 |
2023-Nov-20 Mon
| 1.7
| ###
| 1.7
| 1.7
|
|
| ###
| ###
| ### |
2023-Nov-17 Fri
| ###
| 1.72
| 1.7
| 1.7
|
|
| ###
| ###
| ### |
2023-Nov-16 Thu
| 1.72
| 1.72
| 1.7
| 1.72
| 4,526
| ###
| 73.1
| 73.1
| 0.1 |
2023-Nov-15 Wed
| 1.7
| 1.72
| 1.7
| 1.72
| 114,974
| ###
| ###
| ###
| 0.1 |
2023-Nov-14 Tue
| ###
| ###
| ###
| 1.7
| 275,472
| 0
| ###
| ###
| ### |
2023-Nov-13 Mon
| 1.74
| 1.74
| 1.72
| 1.72
| 546
| 944
| 32.2
| 32.2
| 0.1 |
2023-Nov-10 Fri
| 1.76
| 1.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-09 Thu
| 1.77
| 1.77
| 1.72
| 1.72
| 68,778
| ###
| ###
| ###
| 0.1 |
2023-Nov-08 Wed
| 1.7
| 1.725
| 1.7
| 1.72
| 12,721
| 21,784
| ###
| ###
| 0.1 |
2023-Nov-07 Tue
| ###
| 1.7
| ###
| 1.7
| 5,651
| ###
| 91.1
| 91.1
| ### |
2023-Nov-06 Mon
| ###
| ###
| ###
| ###
| 16,776
| 0
| ###
| ###
| 0.0 |
2023-Nov-03 Fri
| ###
| ###
| ###
| ###
| 60,521
| 0
| ###
| ###
| 0.0 |
2023-Nov-02 Thu
| 1.7
| 1.7
| ###
| ###
|
|
| 8.4
| 8.4
| 0.0 |
2023-Nov-01 Wed
| ###
| 1.675
| 1.625
| 1.655
| 34,271
| 56,547
| 70.5
| 70.5
| 0.1 |
2023-Oct-31 Tue
| ###
| 1.6625
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2023-Oct-30 Mon
| ###
| ###
| ###
| 1.645
| 42,978
| 0
| ###
| ###
| 0.1 |
2023-Oct-27 Fri
| 1.685
| ###
| ###
| ###
|
|
| 18.6
| 18.6
| 0.0 |
2023-Oct-26 Thu
| 1.685
| ###
| ###
| ###
| 34,874
| 0
| ###
| ###
| 0.0 |
2023-Oct-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-24 Tue
| 1.7
| ###
| ###
| ###
| 69,574
| 0
| 29.4
| 29.4
| 0.0 |
2023-Oct-23 Mon
| 1.7
| 1.74
| 1.685
| 1.7
| 67,249
| ###
| ###
| ###
| ### |
2023-Oct-20 Fri
| 1.71
| 1.71
| 1.685
| 1.685
|
|
| 22.8
| 22.8
| ### |
2023-Oct-19 Thu
| 1.75
| 1.75
| 1.71
| 1.71
|
|
| 20.2
| 20.2
| 0.1 |
2023-Oct-18 Wed
| 1.74
| 1.74
| 1.7
| 1.7
| 857
| 1,474
| 18.5
| 18.5
| ### |
2023-Oct-17 Tue
| 1.75
| 1.77
| 1.74
| 1.77
| 50,340
| 88,346
| 81.6
| 81.6
| ### |
2023-Oct-16 Mon
| 1.74
| 1.74
| 1.73
| 1.73
| 27,420
| 47,573
| 40.4
| 40.4
| ### |
2023-Oct-13 Fri
| 1.745
| 1.745
| ###
| 1.7375
| 1,861,454
| ###
| 34.0
| 34.0
| 0.1 |
2023-Oct-12 Thu
| 1.73
| 1.77
| ###
| 1.77
|
|
| 85.3
| 85.3
| ### |
2023-Oct-11 Wed
| 1.73
| ###
| 1.7
| 1.72
|
|
| 25.4
| 25.4
| 0.1 |
2023-Oct-10 Tue
| 1.74
| 1.74
| ###
| ###
|
|
| 11.6
| 11.6
| 0.0 |
2023-Oct-09 Mon
| 1.745
| 1.745
| 1.74
| 1.74
|
|
| ###
| ###
| 0.1 |
2023-Oct-06 Fri
| 1.75
| 1.75
| 1.7
| 1.745
|
|
| 35.8
| 35.8
| 0.1 |
2023-Oct-05 Thu
| 1.77
| 1.77
| 1.76
| 1.76
| 80
| 141
| ###
| ###
| 0.1 |
2023-Oct-04 Wed
| 1.77
| 1.77
| 1.7275
| 1.76
| 43,584
| ###
| 41.0
| 41.0
| 0.1 |
2023-Oct-03 Tue
| 1.7
| 1.77
| 1.6975
| 1.77
| 1,181
| 2,047
| 92.6
| 92.6
| ### |
2023-Oct-02 Mon
| 1.7
| 1.7
| 1.7
| 1.7
|
|
| 69.3
| 69.3
| ### |
2023-Sep-29 Fri
| 1.72
| 1.76
| 1.7
| 1.7
|
|
| ###
| ###
| ### |
2023-Sep-28 Thu
| 1.77
| 1.77
| 1.77
| 1.77
| 3
| 5
| 68.1
| 68.1
| ### |
2023-Sep-27 Wed
| 1.74
| 1.77
| 1.72
| 1.77
|
|
| 83.2
| 83.2
| ### |
2023-Sep-26 Tue
| 1.745
| 1.75
| 1.72
| 1.74
|
|
| ###
| ###
| 0.1 |
2023-Sep-25 Mon
| 1.73
| 1.78
| 1.73
| 1.755
| 85,225
| ###
| ###
| ###
| 0.1 |
2023-Sep-22 Fri
| 1.75
| 1.75
| 1.73
| 1.73
|
|
| ###
| ###
| ### |
2023-Sep-21 Thu
| 1.75
| 1.77
| ###
| 1.75
| 11,350
| 10,044
| ###
| ###
| 0.1 |
2023-Sep-20 Wed
| 1.77
| 1.77
| 1.75
| 1.76
| 579
| ###
| ###
| ###
| 0.1 |
2023-Sep-19 Tue
| 1.76
| ###
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2023-Sep-18 Mon
| 1.75
| 1.77
| 1.73
| 1.77
|
|
| ###
| ###
| ### |
2023-Sep-15 Fri
| 1.78
| 1.78
| 1.73
| 1.73
| 781
| 1,370
| ###
| ###
| ### |
2023-Sep-14 Thu
| 1.8
| 1.8
| 1.8
| 1.8
|
|
| 62.8
| 62.8
| 0.1 |
2023-Sep-13 Wed
| 1.79
| 1.79
| 1.77
| 1.77
| 356
| ###
| 30.0
| 30.0
| ### |
2023-Sep-12 Tue
| 1.775
| 1.8
| 1.775
| 1.8
|
|
| ###
| ###
| 0.1 |
2023-Sep-11 Mon
| 1.775
| 1.775
| 1.775
| 1.775
|
|
| ###
| ###
| ### |
2023-Sep-08 Fri
| 1.8
| 1.8
| 1.8
| 1.8
|
|
| ###
| ###
| 0.1 |
2023-Sep-07 Thu
| 1.81
| 1.81
| 1.77
| 1.8
|
|
| 39.7
| 39.7
| 0.1 |
2023-Sep-06 Wed
| 1.82
| 1.82
| 1.82
| 1.82
| 487
| 886
| 72.6
| 72.6
| ### |
2023-Sep-05 Tue
| 1.8
| 1.82
| 1.77
| 1.82
|
|
| ###
| ###
| ### |
2023-Sep-04 Mon
| 1.79
| 1.8
| 1.77
| 1.8
|
|
| ###
| ###
| 0.1 |
2023-Sep-01 Fri
| 1.79
| 1.8
| 1.78
| 1.8
| 8,881
| ###
| 72.4
| 72.4
| 0.1 |
2023-Aug-31 Thu
| 1.775
| ###
| 1.775
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2023-Aug-30 Wed
| 1.745
| 1.785
| 1.745
| 1.775
| 39,221
| 69,225
| ###
| ###
| ### |
2023-Aug-29 Tue
| 1.725
| 1.725
| 1.725
| 1.725
| 0
|
|
|
| ### |
2023-Aug-28 Mon
| 1.745
| 1.7475
| 1.72
| 1.725
| 1,051
| 1,822
| ###
| ###
| ### |
2023-Aug-25 Fri
| ###
| 1.745
| ###
| 1.745
| 83,345
| ###
| ###
| ###
| 0.1 |
2023-Aug-24 Thu
| 1.745
| 1.745
| 1.675
| ###
| 76,759
| 131,257
| 11.2
| 11.2
| 0.0 |
2023-Aug-23 Wed
| ###
| ###
| ###
| ###
| 59,274
| 0
| ###
| ###
| 0.0 |
2023-Aug-22 Tue
| 1.745
| 1.75
| 1.745
| 1.75
| 21,825
| ###
| ###
| ###
| 0.1 |
2023-Aug-21 Mon
| ###
| ###
| ###
| 1.75
|
|
| 20.5
| 20.5
| 0.1 |
2023-Aug-18 Fri
| 1.745
| 1.755
| 1.74
| 1.755
|
|
| 70.8
| 70.8
| 0.1 |
2023-Aug-17 Thu
| ###
| ###
| 1.73
| 1.75
| 104,728
| 90,589
| ###
| ###
| 0.1 |
2023-Aug-16 Wed
| 1.73
| 1.81
| 1.73
| 1.81
| 49,176
| 87,041
| ###
| ###
| ### |
2023-Aug-15 Tue
| ###
| 1.74
| ###
| 1.74
|
|
| 70.2
| 70.2
| 0.1 |
2023-Aug-14 Mon
| 1.75
| 1.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-11 Fri
| 1.75
| 1.755
| 1.745
| 1.75
|
|
| ###
| ###
| 0.1 |
2023-Aug-10 Thu
| 1.75
| 1.75
| 1.75
| 1.75
| 9,527
| 16,672
| ###
| ###
| 0.1 |
2023-Aug-09 Wed
| ###
| 1.83
| 1.775
| 1.82
|
|
| 83.4
| 83.4
| ### |
2023-Aug-08 Tue
| 1.74
| 1.775
| ###
| 1.775
| 17,583
| ###
| 87.1
| 87.1
| ### |
2023-Aug-07 Mon
| 1.7425
| 1.745
| 1.73
| 1.745
| 21,259
| ###
| ###
| ###
| 0.1 |
2023-Aug-04 Fri
| 1.76
| 1.76
| 1.74
| 1.75
| 4,048
| 7,084
| 27.4
| 27.4
| 0.1 |
2023-Aug-03 Thu
| 1.78
| 1.78
| 1.74
| 1.74
| 23,126
| ###
| ###
| ###
| 0.1 |
2023-Aug-02 Wed
| 1.745
| 1.78
| 1.745
| 1.75
|
|
| ###
| ###
| 0.1 |
2023-Aug-01 Tue
| 1.75
| 1.75
| 1.73
| 1.745
|
|
| ###
| ###
| 0.1 |
2023-Jul-31 Mon
| 1.75
| 1.755
| 1.73
| 1.75
|
|
| ###
| ###
| 0.1 |
2023-Jul-28 Fri
| 1.77
| 1.77
| 1.745
| 1.75
| 135,047
| 237,345
| 27.5
| 27.5
| 0.1 |
2023-Jul-27 Thu
| ###
| 1.76
| 1.73
| 1.75
|
|
| 67.5
| 67.5
| 0.1 |
2023-Jul-26 Wed
| 1.75
| 1.755
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-25 Tue
| 1.745
| 1.75
| ###
| 1.75
| 12,583
| ###
| 75.3
| 75.3
| 0.1 |
2023-Jul-24 Mon
| 1.77
| 1.8
| 1.73
| 1.745
|
|
| ###
| ###
| 0.1 |
2023-Jul-21 Fri
| 1.75
| 1.75
| 1.74
| 1.745
|
|
| ###
| ###
| 0.1 |
2023-Jul-20 Thu
| 1.725
| 1.75
| ###
| 1.75
|
|
| ###
| ###
| 0.1 |
2023-Jul-19 Wed
| 1.73
| 1.73
| ###
| 1.72
|
|
| 30.1
| 30.1
| 0.1 |
2023-Jul-18 Tue
| 1.71
| 1.72
| ###
| 1.72
|
|
| 78.2
| 78.2
| 0.1 |
2023-Jul-17 Mon
| 1.73
| 1.73
| 1.685
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2023-Jul-14 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Jul-13 Thu
| 1.71
| 1.74
| ###
| ###
| 315,883
| ###
| 16.1
| 16.1
| 0.0 |
2023-Jul-12 Wed
| 1.75
| 1.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-11 Tue
| 1.675
| 1.74
| 1.675
| 1.7
|
|
| ###
| ###
| ### |
2023-Jul-10 Mon
| 1.77
| 1.77
| ###
| ###
| 27,620
| 24,443
| ###
| ###
| 0.0 |
2023-Jul-07 Fri
| 1.72
| 1.7425
| 1.72
| 1.72
|
|
| ###
| ###
| 0.1 |
2023-Jul-06 Thu
| 1.745
| 1.745
| 1.72
| 1.72
|
|
| 26.6
| 26.6
| 0.1 |
2023-Jul-05 Wed
| 1.74
| 1.74
| 1.72
| 1.74
| 7,782
| ###
| 70.4
| 70.4
| 0.1 |
2023-Jul-04 Tue
| 1.745
| 1.745
| 1.7125
| 1.74
|
|
| 24.8
| 24.8
| 0.1 |
2023-Jul-03 Mon
| 1.75
| 1.7525
| 1.74
| 1.74
| 57,826
| 100,978
| 27.2
| 27.2
| 0.1 |
2023-Jun-30 Fri
| 1.78
| 1.79
| 1.75
| 1.75
|
|
| ###
| ###
| 0.1 |
2023-Jun-29 Thu
| 1.75
| 1.78
| 1.745
| 1.775
|
|
| 72.6
| 72.6
| ### |
2023-Jun-28 Wed
| 1.8
| 1.8
| 1.775
| 1.78
| 99,051
| 177,053
| ###
| ###
| 0.1 |
2023-Jun-27 Tue
| 1.78
| ###
| 1.77
| 1.78
| 99,874
| 88,388
| ###
| ###
| 0.1 |
2023-Jun-26 Mon
| 1.8
| 1.81
| 1.77
| 1.775
| 84,427
| 151,124
| 30.9
| 30.9
| ### |
|