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 (%)
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%)
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.