Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aphria Inc (OP: APHQF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2016 3.622 3.970 3.500 3.910 124,748 +0.29(+7.95%)
Nov 29, 2016 3.850 3.860 3.610 3.622 85,378 -0.13(-3.49%)
Nov 28, 2016 3.901 3.937 3.700 3.753 107,786 -0.09(-2.35%)
Nov 25, 2016 3.945 4.020 3.780 3.844 69,782 -0.26(-6.31%)
Nov 23, 2016 4.102 4.102 4.102 0 +0.73(+21.51%)
Nov 22, 2016 3.760 3.760 3.160 3.376 539,770 -0.82(-19.60%)
Nov 21, 2016 4.910 4.910 4.148 4.199 240,516 -0.60(-12.51%)
Nov 18, 2016 5.000 5.163 4.390 4.800 224,960 +0.02(+0.42%)
Nov 17, 2016 4.330 4.780 4.330 4.780 201,554 +0.47(+10.84%)
Nov 16, 2016 4.970 5.790 3.780 4.313 911,389 -0.38(-8.04%)
Nov 15, 2016 4.295 4.690 3.946 4.690 364,229 +0.85(+22.14%)
Nov 14, 2016 3.627 3.960 3.520 3.840 301,678 +0.41(+11.95%)
Nov 11, 2016 3.400 3.668 3.210 3.430 314,718 +0.03(+0.88%)
Nov 10, 2016 3.030 3.487 3.030 3.400 220,514 +0.39(+12.99%)
Nov 09, 2016 2.911 3.009 2.830 3.009 105,093 +0.02(+0.72%)
Nov 08, 2016 2.970 3.009 2.920 2.987 71,273 +0.02(+0.80%)
Nov 07, 2016 2.990 2.990 2.900 2.964 78,759 +0.13(+4.70%)
Nov 04, 2016 2.833 2.833 2.720 2.831 34,473 +0.00(+0.07%)
Nov 03, 2016 2.864 2.910 2.789 2.829 59,667 +0.02(+0.61%)
Nov 02, 2016 2.920 2.970 2.796 2.812 87,390 -0.11(-3.71%)
Nov 01, 2016 2.892 2.933 2.844 2.920 61,681 +0.10(+3.50%)
Oct 31, 2016 2.750 2.840 2.741 2.821 91,292 +0.09(+3.34%)
Oct 28, 2016 2.758 2.770 2.702 2.730 37,013 -0.01(-0.36%)
Oct 27, 2016 2.820 2.840 2.700 2.740 71,120 -0.01(-0.41%)
Oct 26, 2016 2.700 2.800 2.545 2.751 79,589 +0.06(+2.28%)
Oct 25, 2016 2.852 2.853 2.636 2.690 66,984 -0.14(-5.10%)
Oct 24, 2016 2.890 2.940 2.798 2.834 137,997 -0.04(-1.23%)
Oct 21, 2016 2.930 3.000 2.794 2.870 40,886 -0.08(-2.87%)
Oct 20, 2016 3.000 3.000 2.814 2.955 78,564 +0.03(+1.19%)
Oct 19, 2016 3.030 3.120 2.726 2.920 110,872 -0.10(-3.37%)
Oct 18, 2016 2.990 3.050 2.881 3.022 156,948 +0.21(+7.39%)
Oct 17, 2016 2.730 2.840 2.682 2.814 120,789 +0.17(+6.33%)
Oct 14, 2016 2.568 2.660 2.568 2.647 46,721 +0.11(+4.44%)
Oct 13, 2016 2.750 2.750 2.520 2.534 82,860 -0.12(-4.38%)
Oct 12, 2016 2.820 2.820 2.564 2.650 71,487 -0.13(-4.76%)
Oct 11, 2016 2.847 2.880 2.757 2.782 96,863 -0.04(-1.33%)
Oct 10, 2016 2.680 2.820 2.680 2.820 107,241 +0.15(+5.42%)
Oct 07, 2016 2.731 2.800 2.564 2.675 103,120 +0.10(+3.87%)
Oct 06, 2016 3.100 3.100 2.492 2.575 198,587 -0.33(-11.50%)
Oct 05, 2016 2.824 2.920 2.800 2.910 80,688 +0.17(+6.22%)
Oct 04, 2016 2.665 2.750 2.651 2.740 36,680 +0.08(+3.00%)
Oct 03, 2016 2.610 2.670 2.610 2.660 55,415 +0.05(+1.92%)
Sep 30, 2016 2.650 2.690 2.580 2.610 52,816 -0.03(-0.98%)
Sep 29, 2016 2.674 2.720 2.610 2.636 44,581 -0.02(-0.59%)
Sep 28, 2016 2.630 2.660 2.600 2.651 22,612 +0.02(+0.81%)
Sep 27, 2016 2.568 2.630 2.550 2.630 32,282 +0.08(+3.14%)
Sep 26, 2016 2.489 2.550 2.460 2.550 38,523 +0.12(+4.94%)
Sep 23, 2016 2.420 2.437 2.416 2.430 23,580 +0.04(+1.67%)
Sep 22, 2016 2.402 2.442 2.320 2.390 35,447 -0.01(-0.29%)
Sep 21, 2016 2.393 2.399 2.280 2.397 33,085 +0.02(+0.71%)
Sep 20, 2016 2.440 2.460 2.361 2.380 23,159 -0.06(-2.27%)
Sep 19, 2016 2.400 2.440 2.388 2.435 44,282 +0.06(+2.63%)
Sep 16, 2016 2.400 2.462 2.339 2.373 54,642 -0.01(-0.30%)
Sep 15, 2016 2.350 2.437 2.340 2.380 63,790 +0.07(+2.93%)
Sep 14, 2016 2.262 2.320 2.250 2.312 17,155 +0.04(+1.86%)
Sep 13, 2016 2.263 2.310 2.236 2.270 26,234 +0.02(+0.98%)
Sep 12, 2016 2.290 2.290 2.200 2.248 36,938 -0.06(-2.58%)
Sep 09, 2016 2.280 2.322 2.200 2.308 40,677 +0.05(+2.11%)
Sep 08, 2016 2.329 2.370 2.200 2.260 60,546 -0.05(-2.16%)
Sep 07, 2016 2.216 2.310 2.180 2.310 55,443 +0.13(+5.96%)
Sep 06, 2016 2.120 2.180 2.120 2.180 54,451 +0.12(+5.83%)
Sep 02, 2016 2.060 2.060 2.060 0 +0.03(+1.24%)
Sep 01, 2016 1.990 2.035 1.980 2.035 21,000 +0.06(+3.28%)
Aug 31, 2016 1.954 1.970 1.931 1.970 31,855 +0.03(+1.54%)
Aug 30, 2016 1.929 1.963 1.929 1.940 12,150 +0.05(+2.44%)
Aug 29, 2016 1.987 1.990 1.870 1.894 16,589 -0.11(-5.38%)
Aug 26, 2016 2.033 2.033 1.970 2.002 24,880 -0.01(-0.42%)
Aug 25, 2016 2.010 2.040 1.990 2.010 50,900 +0.03(+1.52%)
Aug 24, 2016 1.962 1.986 1.959 1.980 20,055 +0.06(+3.29%)
Aug 23, 2016 1.863 1.920 1.833 1.917 43,100 +0.08(+4.44%)
Aug 22, 2016 1.910 1.910 1.819 1.835 41,398 +0.00(+0.23%)
Aug 19, 2016 1.837 1.860 1.820 1.831 18,035 +0.00(+0.06%)
Aug 18, 2016 1.870 1.870 1.790 1.830 34,174 -0.04(-2.24%)
Aug 17, 2016 1.845 1.880 1.826 1.872 32,966 +0.01(+0.65%)
Aug 16, 2016 1.805 1.880 1.800 1.860 16,043 +0.08(+4.65%)
Aug 15, 2016 1.826 1.826 1.730 1.777 36,422 -0.06(-3.40%)
Aug 12, 2016 2.015 2.015 1.770 1.840 108,108 -0.22(-10.70%)
Aug 11, 2016 2.120 2.150 1.977 2.060 37,275 -0.04(-1.89%)
Aug 10, 2016 2.070 2.120 2.070 2.100 27,529 +0.05(+2.28%)
Aug 09, 2016 2.069 2.100 2.037 2.053 78,118 +0.01(+0.64%)
Aug 08, 2016 2.160 2.160 1.960 2.040 58,798 +0.10(+5.07%)
Aug 05, 2016 1.940 2.000 1.927 1.942 39,248 +0.01(+0.60%)
Aug 04, 2016 1.833 1.960 1.814 1.930 182,271 +0.09(+5.09%)
Aug 03, 2016 1.800 1.861 1.780 1.837 68,489 +0.06(+3.24%)
Aug 02, 2016 1.722 1.779 1.722 1.779 59,289 -0.02(-1.17%)
Aug 01, 2016 1.740 1.800 1.740 1.800 26,723 +0.10(+5.88%)
Jul 29, 2016 1.722 1.770 1.676 1.700 47,406 -0.10(-5.82%)
Jul 28, 2016 1.697 1.805 1.697 1.805 42,940 +0.16(+9.84%)
Jul 27, 2016 1.670 1.710 1.639 1.643 14,572 -0.09(-5.19%)
Jul 26, 2016 1.880 1.910 1.653 1.733 41,990 -0.12(-6.31%)
Jul 25, 2016 1.934 1.934 1.760 1.850 44,054 +0.13(+7.84%)
Jul 22, 2016 1.586 1.716 1.585 1.716 24,475 +0.13(+8.10%)
Jul 21, 2016 1.543 1.590 1.543 1.587 23,198 +0.04(+2.76%)
Jul 20, 2016 1.511 1.550 1.500 1.544 34,674 +0.06(+3.92%)
Jul 19, 2016 1.483 1.510 1.441 1.486 47,150 +0.01(+0.89%)
Jul 18, 2016 1.370 1.490 1.370 1.473 59,847 +0.11(+8.01%)
Jul 15, 2016 1.295 1.390 1.290 1.364 48,830 +0.09(+7.07%)
Jul 14, 2016 1.270 1.276 1.270 1.274 6,624 +0.01(+1.10%)
Jul 13, 2016 1.260 1.260 1.260 1.260 1,750 -0.00(-0.17%)
Jul 12, 2016 1.269 1.269 1.256 1.262 7,110 +0.01(+0.66%)
Jul 11, 2016 1.264 1.275 1.250 1.254 27,000 -0.01(-0.50%)
Jul 08, 2016 1.245 1.221 1.260 8,147 +0.01(+1.20%)
Jul 07, 2016 1.224 1.245 1.224 1.245 1,600 +0.01(+0.89%)
Jul 05, 2016 1.280 1.280 1.234 1.234 2,633 +0.05(+3.96%)
Jun 30, 2016 1.187 1.187 1.187 0 -0.01(-0.80%)
Jun 29, 2016 1.197 1.197 1.197 1.197 3,500 -0.01(-0.53%)
Jun 28, 2016 1.203 1.203 1.203 1.203 250 +0.05(+3.90%)
Jun 27, 2016 1.169 1.169 1.150 1.158 1,245 -0.01(-0.87%)
Jun 24, 2016 1.168 1.168 1.168 1.168 850 +0.00(+0.36%)
Jun 23, 2016 1.182 1.182 1.164 1.164 3,300 -0.01(-0.54%)
Jun 22, 2016 1.390 1.390 1.162 1.170 5,550 +0.06(+5.26%)
Jun 21, 2016 1.150 1.150 1.112 1.112 700 -0.03(-2.20%)
Jun 20, 2016 1.139 1.400 1.110 1.137 7,000 +0.04(+4.06%)
Jun 17, 2016 1.110 1.110 1.092 1.092 105,400 -0.03(-2.30%)
Jun 16, 2016 1.118 1.118 1.118 1.118 650 +0.02(+1.64%)
Jun 15, 2016 0.0500 1.100 1.100 1.100 4,700 -0.01(-0.76%)
Jun 14, 2016 1.109 1.109 1.108 1.108 3,090 -0.00(-0.44%)
Jun 13, 2016 1.158 1.158 1.113 1.113 8,854 -0.04(-3.54%)
Jun 10, 2016 1.154 1.154 1.154 1.154 1,000 +0.01(+0.84%)
Jun 08, 2016 1.145 1.145 1.145 0 -0.01(-0.79%)
Jun 07, 2016 1.147 1.154 1.147 1.154 12,950 +0.00(+0.31%)
Jun 06, 2016 1.169 1.180 1.150 1.150 8,674 +0.00(+0.17%)
Jun 03, 2016 1.147 1.150 1.130 1.148 7,285 +0.04(+3.93%)
Jun 02, 2016 1.090 1.110 1.081 1.105 23,445 +0.04(+3.58%)
Jun 01, 2016 1.035 1.080 1.035 1.066 11,422 +0.02(+2.36%)
May 31, 2016 1.075 1.078 1.040 1.042 7,519 -0.03(-3.18%)
May 25, 2016 1.076 1.076 1.076 0 -0.04(-3.41%)
May 24, 2016 1.124 1.130 1.114 1.114 11,267 +0.02(+1.99%)
May 19, 2016 1.092 1.092 1.092 0 -0.03(-2.56%)
May 18, 2016 1.121 1.121 1.121 1.121 1,000 -0.00(-0.09%)
May 17, 2016 1.139 1.139 1.122 1.122 8,750 -0.01(-0.57%)
May 16, 2016 1.143 1.143 1.128 1.128 11,000 -0.02(-1.88%)
May 12, 2016 1.150 1.150 1.150 0 +0.00(+0.26%)
May 11, 2016 1.159 1.165 1.147 1.147 1,945 +0.01(+0.45%)
May 10, 2016 1.131 1.142 1.130 1.142 3,010 +0.01(+1.23%)
May 09, 2016 1.130 1.140 1.121 1.128 12,188 +0.03(+2.55%)
May 06, 2016 1.088 1.117 1.078 1.100 99,018 +0.01(+1.30%)
May 05, 2016 1.124 1.130 1.086 1.086 14,060 -0.06(-5.33%)
May 04, 2016 1.147 1.147 1.147 1.147 100 -0.02(-1.80%)
May 03, 2016 1.208 1.215 1.168 1.168 15,870 -0.05(-3.92%)
May 02, 2016 1.217 1.217 1.216 1.216 1,600 +0.02(+1.94%)
Apr 29, 2016 1.230 1.230 1.193 1.193 11,900 -0.03(-2.80%)
Apr 28, 2016 1.227 1.227 1.226 1.227 2,300 -0.01(-0.45%)
Apr 27, 2016 1.298 1.298 1.231 1.233 5,335 -0.07(-5.48%)
Apr 26, 2016 1.332 1.332 1.300 1.304 4,850 -0.05(-3.41%)
Apr 25, 2016 1.299 1.350 1.280 1.350 4,655 +0.07(+5.47%)
Apr 22, 2016 1.355 1.355 1.280 1.280 4,514 -0.05(-3.98%)
Apr 21, 2016 1.357 1.382 1.326 1.333 93,120 +0.05(+3.91%)
Apr 20, 2016 1.233 1.300 1.170 1.283 50,067 +0.06(+4.51%)
Apr 19, 2016 1.166 1.229 1.166 1.227 24,137 +0.06(+5.13%)
Apr 18, 2016 1.198 1.200 1.158 1.167 22,070 -0.03(-2.79%)
Apr 15, 2016 1.250 1.250 1.201 1.201 8,015 -0.04(-3.15%)
Apr 14, 2016 1.206 1.240 1.204 1.240 15,070 +0.06(+5.00%)
Apr 13, 2016 1.153 1.190 1.144 1.181 38,560 +0.04(+3.62%)
Apr 12, 2016 1.140 1.140 1.140 1.140 5,000 +0.05(+4.46%)
Apr 11, 2016 1.101 1.101 1.091 1.091 9,980 +0.00(+0.34%)
Apr 08, 2016 1.042 1.087 1.042 1.087 150,182 +0.08(+7.97%)
Apr 07, 2016 0.9928 1.016 0.9928 1.007 9,100 +0.01(+1.09%)
Apr 06, 2016 1.010 1.010 0.9961 0.9961 18,000 -0.03(-2.50%)
Apr 05, 2016 1.022 1.022 1.022 1.022 700 -0.02(-2.21%)
Apr 04, 2016 1.023 1.045 1.022 1.045 48,000 +0.01(+0.55%)
Apr 01, 2016 1.036 1.039 1.017 1.039 159,165 -0.01(-1.05%)
Mar 31, 2016 1.050 1.050 1.050 1.050 50,000 +0.07(+6.71%)
Mar 30, 2016 0.9840 0.9840 0.9840 0.9840 40,000 +0.01(+0.70%)
Mar 29, 2016 0.9772 0.9772 0.9772 0.9772 1,200 -0.01(-0.59%)
Mar 28, 2016 0.9830 0.9830 0.9830 0.9830 2,269 -0.03(-3.12%)
Mar 21, 2016 1.015 1.015 1.015 0 +0.09(+9.90%)
Mar 16, 2016 0.9233 0.9233 0.9233 0 -0.02(-1.97%)
Mar 15, 2016 0.9419 0.9419 0.9419 0.9419 500 -0.01(-0.82%)
Mar 11, 2016 0.9497 0.9497 0.9497 10 +0.05(+5.24%)
Mar 10, 2016 0.9074 0.9074 0.8937 0.9024 5,460 +0.03(+4.01%)
Mar 04, 2016 0.8676 0.8676 0.8676 0 -0.02(-2.22%)
Mar 03, 2016 0.8873 0.8873 0.8873 0 -0.00(-0.34%)
Mar 01, 2016 0.8903 0.8903 0.8903 93 +0.07(+8.83%)
Feb 26, 2016 0.8181 0.8181 0.8181 0 +0.03(+4.27%)
Feb 25, 2016 0.8419 0.8421 0.7846 0.7846 9,256 -0.06(-7.30%)
Feb 24, 2016 0.8908 0.8345 0.8464 16,600 -0.04(-4.98%)
Feb 23, 2016 0.8889 0.8908 0.8889 0.8908 6,843 +0.00(+0.09%)
Feb 22, 2016 0.8635 0.8900 0.8635 0.8900 2,050 +0.04(+4.09%)
Feb 18, 2016 0.8550 0.8550 0.8550 20,000 +0.01(+0.62%)
Feb 17, 2016 0.8130 0.8497 0.8130 0.8497 1,601 +0.07(+9.23%)
Feb 12, 2016 0.7779 0.7779 0.7779 0 +0.01(+1.21%)
Feb 11, 2016 0.7686 0.7686 0.7686 0.7686 725 -0.01(-0.94%)
Feb 09, 2016 0.7759 0.7759 0.7759 0 -0.01(-1.16%)
Feb 05, 2016 0.7850 0.7850 0.7850 0 -0.03(-3.09%)
Feb 04, 2016 0.8100 0.8100 0.8100 0.8100 30,000 -0.01(-0.63%)
Feb 03, 2016 0.8404 0.8404 0.8100 0.8151 103,000 -0.05(-5.30%)
Feb 01, 2016 0.8607 0.8607 0.8607 0 +0.03(+3.05%)
Jan 26, 2016 0.8352 0.8352 0.8352 0 -0.01(-0.87%)
Jan 22, 2016 0.8425 0.8425 0.8425 0 +0.00(+0.23%)
Jan 21, 2016 0.8452 0.8452 0.8406 0.8406 3,097 +0.01(+1.64%)
Jan 20, 2016 0.8270 0.8270 0.8270 0.8270 100 -0.01(-1.56%)
Jan 19, 2016 0.8401 0.8401 0.8401 0.8401 1,500 -0.01(-1.18%)
Jan 14, 2016 0.8501 0.8501 0.8501 0 -0.00(-0.22%)
Jan 13, 2016 0.8550 0.8550 0.8455 0.8520 23,200 -0.00(-0.30%)
Jan 08, 2016 0.8546 0.8546 0.8546 0 +0.06(+7.05%)
Jan 07, 2016 0.8103 0.8130 0.7896 0.7983 6,400 -0.08(-9.44%)
Jan 06, 2016 0.8880 0.8880 0.8779 0.8815 2,800 -0.01(-1.40%)
Jan 04, 2016 0.8940 0.8940 0.8940 0 -0.02(-2.36%)
Dec 31, 2015 0.9156 0.9156 0.9156 0 +0.02(+1.96%)
Dec 30, 2015 0.8938 0.8999 0.8938 0.8980 6,803 -0.02(-1.78%)
Dec 29, 2015 0.9276 0.9276 0.9107 0.9143 4,361 +0.04(+4.24%)
Dec 22, 2015 0.8771 0.8771 0.8771 0 +0.01(+1.48%)
Dec 21, 2015 0.8643 0.8643 0.8643 0.8643 100 -0.01(-0.94%)
Dec 18, 2015 0.8725 0.8725 0.8725 0.8725 20,000 -0.01(-0.74%)
Dec 17, 2015 0.8780 0.8800 0.8760 0.8790 21,296 -0.02(-2.12%)
Dec 11, 2015 0.8980 0.8980 0.8980 162 -0.03(-3.43%)
Dec 10, 2015 0.9300 0.9300 0.9299 0.9299 4,110 -0.00(-0.33%)
Dec 09, 2015 0.9330 0.9330 0.9330 0.9330 300 -0.01(-0.74%)
Dec 08, 2015 0.9298 0.9400 0.9298 0.9400 762 -0.01(-1.05%)
Dec 07, 2015 0.9584 0.9584 0.9499 0.9500 51,812 -0.02(-1.90%)
Dec 04, 2015 0.9672 0.9688 0.9442 0.9684 10,200 -0.01(-0.62%)
Dec 03, 2015 0.9744 0.9744 0.9744 0.9744 183 +0.01(+1.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.