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 (%)
Sep 29, 2017 5.510 5.800 5.500 5.700 318,026 +0.19(+3.45%)
Sep 28, 2017 5.480 5.513 5.400 5.510 174,273 +0.05(+0.97%)
Sep 27, 2017 5.415 5.482 5.387 5.457 159,445 +0.07(+1.24%)
Sep 26, 2017 5.450 5.450 5.370 5.390 129,435 -0.01(-0.19%)
Sep 25, 2017 5.405 5.500 5.380 5.400 328,299 +0.00(+0.00%)
Sep 22, 2017 5.300 5.420 5.300 5.400 182,390 +0.04(+0.76%)
Sep 21, 2017 5.460 5.470 5.290 5.359 207,832 -0.12(-2.21%)
Sep 20, 2017 5.609 5.620 5.400 5.480 272,638 -0.12(-2.16%)
Sep 19, 2017 5.517 5.650 5.400 5.601 258,626 +0.10(+1.84%)
Sep 18, 2017 5.300 5.540 5.250 5.500 360,923 +0.27(+5.16%)
Sep 15, 2017 5.189 5.250 5.160 5.230 136,543 +0.09(+1.75%)
Sep 14, 2017 5.100 5.188 5.030 5.140 114,198 +0.01(+0.19%)
Sep 13, 2017 5.260 5.310 5.080 5.130 323,117 -0.11(-2.10%)
Sep 12, 2017 5.000 5.243 4.963 5.240 267,314 +0.28(+5.67%)
Sep 11, 2017 5.010 5.030 4.925 4.959 98,425 +0.03(+0.59%)
Sep 08, 2017 4.960 5.050 4.900 4.930 217,838 +0.03(+0.61%)
Sep 07, 2017 4.896 4.950 4.880 4.900 149,629 +0.02(+0.41%)
Sep 06, 2017 4.795 4.950 4.780 4.880 141,311 +0.06(+1.24%)
Sep 05, 2017 4.855 4.870 4.800 4.820 72,958 -0.01(-0.30%)
Sep 01, 2017 4.845 4.860 4.800 4.835 118,657 +0.05(+1.12%)
Aug 31, 2017 4.830 4.830 4.770 4.781 89,812 +0.03(+0.65%)
Aug 30, 2017 4.840 4.840 4.730 4.750 63,823 -0.02(-0.42%)
Aug 29, 2017 4.865 4.865 4.730 4.770 100,804 +0.02(+0.42%)
Aug 28, 2017 4.810 4.840 4.750 4.750 27,781 +0.01(+0.20%)
Aug 25, 2017 4.855 4.740 4.740 92,480 -0.08(-1.69%)
Aug 24, 2017 4.869 4.890 4.770 4.822 117,831 -0.01(-0.16%)
Aug 23, 2017 4.680 4.830 4.670 4.830 155,359 +0.18(+3.87%)
Aug 22, 2017 4.645 4.650 4.560 4.650 47,539 +0.08(+1.75%)
Aug 21, 2017 4.645 4.717 4.548 4.570 84,441 -0.07(-1.51%)
Aug 18, 2017 4.706 4.720 4.620 4.640 60,652 -0.01(-0.21%)
Aug 17, 2017 4.745 4.750 4.650 4.650 84,102 -0.09(-1.87%)
Aug 16, 2017 4.740 4.760 4.720 4.739 105,816 +0.02(+0.42%)
Aug 15, 2017 4.745 4.800 4.659 4.719 179,614 +0.03(+0.64%)
Aug 14, 2017 4.675 4.700 4.609 4.689 101,167 +0.06(+1.27%)
Aug 11, 2017 4.595 4.650 4.470 4.630 165,038 +0.00(+0.00%)
Aug 10, 2017 4.701 4.770 4.620 4.630 155,839 -0.04(-0.86%)
Aug 09, 2017 4.785 4.796 4.640 4.670 180,077 -0.05(-1.06%)
Aug 08, 2017 4.550 4.799 4.546 4.720 203,678 +0.11(+2.39%)
Aug 07, 2017 4.655 4.655 4.520 4.610 188,036 +0.06(+1.34%)
Aug 04, 2017 4.650 4.660 4.460 4.549 346,086 -0.17(-3.62%)
Aug 03, 2017 4.925 4.925 4.691 4.720 310,944 -0.30(-5.93%)
Aug 02, 2017 5.120 5.180 4.900 5.017 201,590 -0.10(-1.95%)
Aug 01, 2017 5.203 5.230 5.064 5.117 190,870 -0.08(-1.59%)
Jul 31, 2017 5.241 5.350 5.097 5.200 186,288 -0.03(-0.57%)
Jul 28, 2017 5.160 5.266 5.133 5.230 137,717 +0.10(+2.05%)
Jul 27, 2017 5.403 5.450 5.006 5.125 467,222 -0.21(-3.85%)
Jul 26, 2017 5.200 5.380 5.160 5.330 284,222 +0.15(+2.92%)
Jul 25, 2017 5.145 5.207 5.050 5.179 268,333 +0.09(+1.69%)
Jul 24, 2017 5.020 5.120 5.000 5.093 255,374 +0.11(+2.27%)
Jul 21, 2017 4.917 5.000 4.880 4.980 122,193 +0.07(+1.43%)
Jul 20, 2017 4.990 4.990 4.845 4.910 214,643 -0.08(-1.61%)
Jul 19, 2017 5.048 5.150 4.960 4.990 269,444 -0.05(-0.99%)
Jul 18, 2017 4.890 5.200 4.780 5.040 412,574 +0.10(+2.02%)
Jul 17, 2017 4.585 4.950 4.557 4.940 373,259 +0.39(+8.57%)
Jul 14, 2017 4.520 4.590 4.430 4.550 232,886 +0.09(+2.02%)
Jul 13, 2017 4.620 4.710 4.420 4.460 332,991 -0.21(-4.50%)
Jul 12, 2017 4.130 4.677 4.070 4.670 398,285 +0.65(+16.17%)
Jul 11, 2017 4.037 4.050 3.990 4.020 111,531 -0.02(-0.51%)
Jul 10, 2017 4.049 4.079 3.990 4.041 91,794 +0.02(+0.59%)
Jul 07, 2017 4.085 4.129 3.990 4.017 122,145 -0.07(-1.71%)
Jul 06, 2017 4.180 4.180 4.060 4.087 66,473 -0.06(-1.52%)
Jul 05, 2017 4.205 4.210 4.100 4.150 76,719 -0.01(-0.24%)
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.