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 |
2013-Nov-22 Fri
| ###
| ###
| 1.525
| 1.58
|
|
| ###
| ###
| 0.1 |
2013-Nov-21 Thu
| ###
| 1.625
| 1.55
| 1.58
| 228,749
| ###
| ###
| ###
| 0.1 |
2013-Nov-20 Wed
| ###
| ###
| ###
| 1.625
| 81,323
| 0
| 31.6
| 31.6
| ### |
2013-Nov-19 Tue
| ###
| 1.645
| ###
| 1.645
|
|
| ###
| ###
| 0.1 |
2013-Nov-18 Mon
| ###
| ###
| ###
| ###
| 214,377
| 0
| ###
| ###
| 0.0 |
2013-Nov-15 Fri
| 1.585
| 1.625
| 1.58
| 1.625
| 70,048
| 112,251
| ###
| ###
| ### |
2013-Nov-14 Thu
| 1.58
| ###
| 1.55
| 1.58
|
|
| 67.3
| 67.3
| 0.1 |
2013-Nov-13 Wed
| ###
| ###
| 1.59
| 1.59
| 105,074
| ###
| ###
| ###
| ### |
2013-Nov-12 Tue
| ###
| ###
| ###
| ###
| 151,543
| 0
| 20.0
| 20.0
| 0.0 |
2013-Nov-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-24 Thu
| ###
| 0.175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-23 Wed
| ###
| 0.175
| ###
| ###
| 8,034,942
| 703,057
| ###
| ###
| 0.0 |
2013-Oct-22 Tue
| ###
| ###
| ###
| ###
| 428,323
| 0
| 69.3
| 69.3
| 0.0 |
2013-Oct-21 Mon
| ###
| ###
| ###
| ###
| 4,666,956
| 0
| ###
| ###
| 0.0 |
2013-Oct-18 Fri
| ###
| ###
| ###
| ###
| 1,289,726
| 0
| 11.3
| 11.3
| 0.0 |
2013-Oct-17 Thu
| ###
| ###
| ###
| ###
|
|
| 86.7
| 86.7
| 0.0 |
2013-Oct-16 Wed
| ###
| ###
| ###
| ###
| 1,119,745
| 0
| ###
| ###
| 0.0 |
2013-Oct-15 Tue
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2013-Oct-14 Mon
| ###
| ###
| ###
| ###
| 218,952
| 0
| ###
| ###
| 0.0 |
2013-Oct-11 Fri
| ###
| ###
| ###
| ###
|
|
| 64.7
| 64.7
| 0.0 |
2013-Oct-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-08 Tue
| ###
| ###
| ###
| ###
| 117,644
| 0
| 91.5
| 91.5
| 0.0 |
2013-Oct-07 Mon
| ###
| ###
| ###
| ###
|
|
| 15.4
| 15.4
| 0.0 |
2013-Oct-04 Fri
| ###
| ###
| ###
| ###
| 1,454,473
| 0
| 91.5
| 91.5
| 0.0 |
2013-Oct-03 Thu
| ###
| ###
| ###
| ###
| 24,470
| 0
| 69.1
| 69.1
| 0.0 |
2013-Oct-02 Wed
| ###
| ###
| ###
| ###
| 196,653
| 0
| ###
| ###
| 0.0 |
2013-Oct-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-30 Mon
| ###
| ###
| ###
| ###
|
|
| 14.4
| 14.4
| 0.0 |
2013-Sep-27 Fri
| ###
| ###
| ###
| ###
| 957,685
| 0
| ###
| ###
| 0.0 |
2013-Sep-26 Thu
| ###
| ###
| ###
| ###
| 97,286
| 0
| ###
| ###
| 0.0 |
2013-Sep-25 Wed
| ###
| ###
| ###
| ###
| 1,729,555
| 0
| 63.8
| 63.8
| 0.0 |
2013-Sep-24 Tue
| ###
| ###
| 0.155
| ###
| 3,216,225
| 249,257
| ###
| ###
| 0.0 |
2013-Sep-23 Mon
| ###
| ###
| ###
| ###
| 4,043,458
| 0
| 14.8
| 14.8
| 0.0 |
2013-Sep-20 Fri
| ###
| ###
| ###
| ###
| 3,406,559
| 0
| ###
| ###
| 0.0 |
2013-Sep-19 Thu
| ###
| ###
| ###
| ###
| 87,672
| 0
| ###
| ###
| 0.0 |
2013-Sep-18 Wed
| ###
| ###
| ###
| ###
| 7,271,851
| 0
| ###
| ###
| 0.0 |
2013-Sep-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-16 Mon
| ###
| 0.172
| ###
| ###
|
|
| 13.2
| 13.2
| 0.0 |
2013-Sep-13 Fri
| ###
| ###
| ###
| ###
| 1,282,148
| 0
| ###
| ###
| 0.0 |
2013-Sep-12 Thu
| 0.175
| 0.175
| ###
| ###
| 384,959
| 33,683
| 12.8
| 12.8
| 0.0 |
2013-Sep-11 Wed
| 0.175
| ###
| ###
| ###
|
|
| 12.0
| 12.0
| 0.0 |
2013-Sep-10 Tue
| 0.175
| ###
| 0.175
| 0.175
| 1,501,858
| ###
| ###
| ###
| 0.0 |
2013-Sep-09 Mon
| 0.175
| ###
| 0.175
| 0.175
| 375,588
| ###
| ###
| ###
| 0.0 |
2013-Sep-06 Fri
| 0.175
| ###
| ###
| ###
|
|
| 88.7
| 88.7
| 0.0 |
2013-Sep-05 Thu
| ###
| ###
| ###
| ###
|
|
| 5.4
| 5.4
| 0.0 |
2013-Sep-04 Wed
| ###
| ###
| 0.175
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-03 Tue
| ###
| ###
| 0.175
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2013-Sep-02 Mon
| 0.175
| ###
| 0.175
| 0.175
| 20,720,921
| 1,813,080
| ###
| ###
| 0.0 |
2013-Aug-30 Fri
| 0.175
| 0.185
| 0.175
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-29 Thu
| ###
| ###
| ###
| 0.175
|
|
| 94.8
| 94.8
| 0.0 |
2013-Aug-28 Wed
| ###
| ###
| ###
| ###
| 957,658
| 0
| ###
| ###
| 0.0 |
2013-Aug-27 Tue
| ###
| 0.172
| ###
| ###
| 10,083,985
| 867,222
| 90.5
| 90.5
| 0.0 |
2013-Aug-26 Mon
| ###
| 0.175
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2013-Aug-23 Fri
| 0.152
| ###
| 0.152
| ###
|
|
| 91.5
| 91.5
| 0.0 |
2013-Aug-22 Thu
| ###
| ###
| ###
| ###
| 127,876
| 0
| 5.8
| 5.8
| 0.0 |
2013-Aug-21 Wed
| 0.155
| 0.155
| ###
| 0.155
|
|
| ###
| ###
| ### |
2013-Aug-20 Tue
| ###
| ###
| 0.155
| 0.155
| 1,243,280
| 96,354
| 13.2
| 13.2
| ### |
2013-Aug-19 Mon
| ###
| ###
| 0.155
| 0.155
|
|
| 11.8
| 11.8
| ### |
2013-Aug-16 Fri
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2013-Aug-15 Thu
| ###
| ###
| ###
| ###
| 1,094,481
| 0
| ###
| ###
| 0.0 |
2013-Aug-14 Wed
| ###
| ###
| ###
| ###
| 205,983
| 0
| ###
| ###
| 0.0 |
2013-Aug-13 Tue
| ###
| ###
| ###
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2013-Aug-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-09 Fri
| ###
| ###
| 0.155
| ###
| 1,064,549
| ###
| 70.8
| 70.8
| 0.0 |
2013-Aug-08 Thu
| ###
| ###
| 0.155
| 0.155
| 3,831,289
| 296,924
| 10.1
| 10.1
| ### |
2013-Aug-07 Wed
| ###
| ###
| ###
| ###
| 346,276
| 0
| ###
| ###
| 0.0 |
2013-Aug-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-05 Mon
| ###
| ###
| ###
| ###
| 93,879
| 0
| ###
| ###
| 0.0 |
2013-Aug-02 Fri
| ###
| 0.175
| ###
| ###
| 953,372
| 83,420
| ###
| ###
| 0.0 |
2013-Aug-01 Thu
| ###
| ###
| ###
| ###
| 662,289
| 0
| 14.0
| 14.0
| 0.0 |
2013-Jul-31 Wed
| ###
| ###
| ###
| ###
|
|
| 94.3
| 94.3
| 0.0 |
2013-Jul-30 Tue
| ###
| ###
| ###
| ###
|
|
| 14.4
| 14.4
| 0.0 |
2013-Jul-29 Mon
| ###
| ###
| ###
| ###
| 1,986,941
| 0
| ###
| ###
| 0.0 |
2013-Jul-26 Fri
| ###
| ###
| ###
| ###
| 2,461,487
| 0
| ###
| ###
| 0.0 |
2013-Jul-25 Thu
| 0.175
| ###
| ###
| ###
|
|
| 14.7
| 14.7
| 0.0 |
2013-Jul-24 Wed
| 0.175
| 0.175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-23 Tue
| 0.175
| ###
| 0.175
| 0.175
|
|
| ###
| ###
| 0.0 |
2013-Jul-22 Mon
| 0.175
| ###
| 0.175
| ###
|
|
| 86.9
| 86.9
| 0.0 |
2013-Jul-19 Fri
| ###
| 0.175
| ###
| 0.175
| 5,339,472
| ###
| ###
| ###
| 0.0 |
2013-Jul-18 Thu
| ###
| 0.172
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-17 Wed
| 0.175
| 0.175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-16 Tue
| 0.175
| ###
| 0.175
| ###
| 279,724
| 24,475
| 90.9
| 90.9
| 0.0 |
2013-Jul-15 Mon
| ###
| ###
| ###
| ###
| 285
| 0
| 72.9
| 72.9
| 0.0 |
2013-Jul-12 Fri
| ###
| ###
| ###
| 0.175
| 383,576
| 0
| ###
| ###
| 0.0 |
2013-Jul-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-10 Wed
| 0.175
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-09 Tue
| 0.175
| ###
| 0.175
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-05 Fri
| ###
| ###
| ###
| ###
| 566,584
| 0
| ###
| ###
| 0.0 |
2013-Jul-04 Thu
| ###
| 0.175
| ###
| ###
| 749,187
| 65,553
| 9.7
| 9.7
| 0.0 |
2013-Jul-03 Wed
| ###
| 0.175
| ###
| 0.175
| 435,121
| 38,073
| 90.0
| 90.0
| 0.0 |
2013-Jul-02 Tue
| 0.175
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-01 Mon
| ###
| ###
| ###
| ###
|
|
| 93.5
| 93.5
| 0.0 |
2013-Jun-28 Fri
| 0.175
| ###
| ###
| 0.175
|
|
| ###
| ###
| 0.0 |
2013-Jun-27 Thu
| ###
| ###
| ###
| ###
| 505,048
| 0
| 91.4
| 91.4
| 0.0 |
2013-Jun-26 Wed
| ###
| ###
| ###
| ###
| 621,787
| 0
| ###
| ###
| 0.0 |
2013-Jun-25 Tue
| ###
| ###
| 0.155
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-24 Mon
| ###
| ###
| 0.155
| ###
| 465,176
| 36,051
| ###
| ###
| 0.0 |
2013-Jun-21 Fri
| ###
| 0.185
| ###
| ###
| 8,280,224
| 765,920
| 8.7
| 8.7
| 0.0 |
2013-Jun-20 Thu
| ###
| ###
| 0.175
| 0.175
| 303,272
| ###
| 18.3
| 18.3
| 0.0 |
2013-Jun-19 Wed
| 0.185
| ###
| ###
| ###
| 490,745
| 0
| 13.2
| 13.2
| 0.0 |
2013-Jun-18 Tue
| ###
| ###
| ###
| ###
| 882,378
| 0
| 94.6
| 94.6
| 0.0 |
2013-Jun-17 Mon
| 0.185
| 0.185
| ###
| 0.185
| 64,724
| 5,986
| ###
| ###
| ### |
2013-Jun-14 Fri
| ###
| 0.185
| ###
| ###
| 1,560,576
| 144,353
| ###
| ###
| 0.0 |
2013-Jun-13 Thu
| ###
| ###
| 0.175
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2013-Jun-12 Wed
| 0.175
| ###
| 0.175
| ###
| 519,346
| 45,442
| ###
| ###
| 0.0 |
2013-Jun-11 Tue
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2013-Jun-07 Fri
| ###
| ###
| 0.175
| 0.175
| 545,986
| 47,773
| ###
| ###
| 0.0 |
2013-Jun-06 Thu
| 0.175
| ###
| 0.175
| 0.175
| 367,156
| 32,126
| 76.6
| 76.6
| 0.0 |
2013-Jun-05 Wed
| ###
| 0.185
| 0.175
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-04 Tue
| ###
| 0.185
| ###
| 0.185
|
|
| ###
| ###
| ### |
2013-Jun-03 Mon
| ###
| ###
| ###
| ###
|
|
| 8.2
| 8.2
| 0.0 |
|