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 (%)
Jun 29, 2018 9.400 9.500 8.900 9.030 628,872 -0.27(-2.92%)
Jun 28, 2018 8.750 9.301 8.690 9.301 718,537 +0.52(+5.87%)
Jun 27, 2018 9.395 9.490 8.710 8.785 1,159,772 -0.75(-7.91%)
Jun 26, 2018 9.880 10.00 9.433 9.540 774,579 -0.25(-2.55%)
Jun 25, 2018 9.730 10.00 9.400 9.790 1,483,321 +0.22(+2.29%)
Jun 22, 2018 9.908 10.10 9.240 9.571 2,183,632 -0.28(-2.83%)
Jun 21, 2018 9.360 9.925 9.280 9.850 1,657,049 +0.52(+5.52%)
Jun 20, 2018 9.480 9.480 9.080 9.334 1,103,867 +0.34(+3.78%)
Jun 19, 2018 8.905 9.157 8.750 8.994 658,208 +0.05(+0.53%)
Jun 18, 2018 8.855 9.030 8.680 8.947 428,717 +0.07(+0.75%)
Jun 15, 2018 8.891 8.619 8.880 505,490 +0.06(+0.68%)
Jun 14, 2018 8.810 8.990 8.762 8.820 442,617 +0.01(+0.11%)
Jun 13, 2018 8.795 9.000 8.620 8.810 792,710 -0.02(-0.23%)
Jun 12, 2018 8.992 9.100 8.777 8.830 828,779 -0.20(-2.24%)
Jun 11, 2018 9.360 9.510 9.010 9.032 592,287 -0.28(-2.99%)
Jun 08, 2018 9.300 9.430 8.870 9.310 1,003,463 +0.04(+0.43%)
Jun 07, 2018 9.535 9.580 9.111 9.270 1,837,363 -0.54(-5.50%)
Jun 06, 2018 10.06 9.810 1,356,200 +0.41(+4.36%)
Jun 05, 2018 9.280 9.710 9.088 9.400 797,856 +0.11(+1.21%)
Jun 04, 2018 9.210 9.430 9.100 9.288 724,124 +0.20(+2.23%)
Jun 01, 2018 8.990 9.190 8.793 9.085 646,811 +0.23(+2.54%)
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%)
May 01, 2018 7.855 7.960 7.560 7.660 362,847 -0.15(-1.92%)
Apr 30, 2018 7.665 7.963 7.665 7.810 373,541 +0.21(+2.76%)
Apr 27, 2018 7.715 7.810 7.560 7.600 228,215 -0.01(-0.19%)
Apr 26, 2018 7.709 7.890 7.560 7.615 309,365 -0.02(-0.33%)
Apr 25, 2018 7.841 7.886 7.599 7.639 405,869 -0.23(-2.93%)
Apr 24, 2018 7.827 8.169 7.700 7.870 645,861 +0.02(+0.25%)
Apr 23, 2018 8.229 8.420 7.839 7.850 591,865 -0.47(-5.65%)
Apr 20, 2018 8.805 8.990 8.300 8.320 500,478 -0.39(-4.44%)
Apr 19, 2018 8.935 9.070 8.546 8.706 375,116 -0.13(-1.45%)
Apr 18, 2018 8.914 9.100 8.710 8.834 616,123 -0.26(-2.81%)
Apr 17, 2018 9.820 10.03 9.060 9.090 862,577 -0.61(-6.28%)
Apr 16, 2018 9.590 10.06 9.395 9.699 1,484,588 +0.68(+7.53%)
Apr 13, 2018 7.885 9.534 7.885 9.020 1,181,745 +1.16(+14.76%)
Apr 12, 2018 8.069 8.240 7.770 7.860 426,530 -0.14(-1.75%)
Apr 11, 2018 7.820 8.150 7.600 8.000 420,659 +0.18(+2.30%)
Apr 10, 2018 7.515 7.950 7.040 7.820 950,098 +0.20(+2.65%)
Apr 09, 2018 8.030 8.200 7.540 7.618 480,716 -0.31(-3.93%)
Apr 06, 2018 8.355 8.425 7.780 7.930 550,804 -0.60(-7.03%)
Apr 05, 2018 8.030 8.570 7.870 8.530 592,692 +0.78(+10.06%)
Apr 04, 2018 7.460 8.040 7.110 7.750 1,062,631 -0.06(-0.77%)
Apr 03, 2018 8.585 9.006 7.760 7.810 859,586 -0.86(-9.91%)
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.