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 (%)
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%)
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.