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 (%)
May 31, 2018 9.062 9.250 8.680 8.860 712,830 -0.22(-2.42%)
May 30, 2018 9.075 9.280 8.990 9.080 622,452 +0.09(+1.00%)
May 29, 2018 9.146 9.500 8.947 8.990 669,420 -0.20(-2.18%)
May 25, 2018 9.190 9.190 9.190 0 -0.31(-3.26%)
May 24, 2018 9.945 10.11 9.400 9.500 717,553 -0.40(-4.04%)
May 23, 2018 9.950 10.08 9.750 9.900 491,946 -0.14(-1.39%)
May 22, 2018 10.16 10.32 9.826 10.04 799,300 -0.11(-1.08%)
May 21, 2018 9.850 10.30 9.560 10.15 955,047 +0.62(+6.51%)
May 18, 2018 9.267 9.726 9.243 9.530 1,193,969 +0.25(+2.73%)
May 17, 2018 10.10 10.16 9.230 9.277 1,515,998 -0.72(-7.23%)
May 16, 2018 10.21 10.29 9.844 10.00 1,159,489 -0.14(-1.37%)
May 15, 2018 9.595 10.15 9.380 10.14 2,006,706 +0.66(+6.95%)
May 14, 2018 9.171 9.650 9.160 9.480 1,001,590 +0.53(+5.93%)
May 11, 2018 8.710 9.000 8.522 8.949 558,315 +0.25(+2.86%)
May 10, 2018 9.124 9.170 8.650 8.700 647,316 -0.22(-2.47%)
May 09, 2018 8.695 9.000 8.390 8.920 758,820 +0.53(+6.32%)
May 08, 2018 8.315 8.740 7.910 8.390 662,842 +0.39(+4.88%)
May 07, 2018 7.650 8.000 7.639 8.000 467,198 +0.35(+4.64%)
May 04, 2018 7.750 7.920 7.580 7.645 227,031 -0.08(-0.98%)
May 03, 2018 7.645 7.844 7.480 7.721 288,986 +0.07(+0.88%)
May 02, 2018 7.635 7.928 7.493 7.654 445,495 -0.01(-0.08%)
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.