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 (%)
Jan 31, 2017 3.850 4.010 3.800 3.970 111,675 +0.12(+3.00%)
Jan 30, 2017 3.994 4.100 3.850 3.854 167,043 -0.15(-3.64%)
Jan 27, 2017 4.130 4.160 3.954 4.000 173,303 -0.11(-2.65%)
Jan 26, 2017 4.182 4.270 4.056 4.109 71,165 +0.01(+0.22%)
Jan 25, 2017 4.180 4.207 4.080 4.100 83,722 -0.07(-1.68%)
Jan 24, 2017 4.199 4.300 4.130 4.170 80,225 -0.00(-0.04%)
Jan 23, 2017 4.180 4.250 4.150 4.172 101,703 -0.01(-0.32%)
Jan 20, 2017 4.170 4.260 4.100 4.185 93,717 +0.01(+0.13%)
Jan 19, 2017 4.200 4.235 4.147 4.179 79,337 +0.02(+0.55%)
Jan 18, 2017 4.300 4.400 4.142 4.157 210,474 -0.15(-3.46%)
Jan 17, 2017 4.321 4.333 4.150 4.306 218,805 +0.17(+4.21%)
Jan 13, 2017 4.131 4.131 4.131 0 +0.08(+1.86%)
Jan 12, 2017 4.170 4.170 3.960 4.056 149,560 -0.07(-1.63%)
Jan 11, 2017 4.328 4.330 4.050 4.123 235,190 -0.19(-4.33%)
Jan 10, 2017 4.110 4.322 4.110 4.310 219,856 +0.19(+4.60%)
Jan 09, 2017 4.010 4.129 4.000 4.121 212,562 +0.10(+2.50%)
Jan 06, 2017 4.000 4.029 3.930 4.020 113,237 +0.07(+1.65%)
Jan 05, 2017 3.920 4.040 3.847 3.955 213,648 +0.03(+0.78%)
Jan 04, 2017 3.850 3.940 3.837 3.924 115,071 +0.11(+2.99%)
Jan 03, 2017 3.770 3.870 3.720 3.810 84,227 +0.05(+1.33%)
Dec 30, 2016 3.760 3.760 3.760 0 +0.02(+0.53%)
Dec 29, 2016 3.667 3.750 3.590 3.740 63,910 +0.09(+2.47%)
Dec 28, 2016 3.670 3.720 3.570 3.650 155,966 -0.06(-1.62%)
Dec 27, 2016 3.610 3.720 3.548 3.710 101,807 +0.17(+4.89%)
Dec 23, 2016 3.537 3.537 3.537 0 +0.05(+1.35%)
Dec 22, 2016 3.272 3.610 3.235 3.490 90,372 +0.15(+4.52%)
Dec 21, 2016 3.431 3.460 3.320 3.339 56,692 -0.03(-0.92%)
Dec 20, 2016 3.400 3.490 3.050 3.370 185,265 -0.04(-1.14%)
Dec 19, 2016 3.816 3.850 3.396 3.409 200,788 -0.44(-11.44%)
Dec 16, 2016 3.926 3.950 3.810 3.849 49,034 -0.07(-1.71%)
Dec 15, 2016 3.913 3.950 3.830 3.916 44,316 -0.03(-0.86%)
Dec 14, 2016 4.180 4.280 3.888 3.950 151,669 -0.10(-2.53%)
Dec 13, 2016 3.984 4.205 3.878 4.053 172,653 +0.17(+4.45%)
Dec 12, 2016 3.820 3.910 3.770 3.880 70,112 +0.05(+1.35%)
Dec 09, 2016 3.902 3.996 3.796 3.829 85,139 -0.04(-1.05%)
Dec 08, 2016 4.029 4.110 3.862 3.869 98,800 -0.07(-1.80%)
Dec 07, 2016 3.699 3.960 3.650 3.940 115,406 +0.23(+6.13%)
Dec 06, 2016 3.840 3.930 3.699 3.712 158,275 -0.23(-5.80%)
Dec 05, 2016 4.149 4.160 3.900 3.941 154,131 -0.10(-2.47%)
Dec 02, 2016 4.123 4.160 4.000 4.041 127,053 +0.02(+0.39%)
Dec 01, 2016 4.221 4.270 3.937 4.025 209,047 +0.12(+2.95%)
Nov 30, 2016 3.622 3.970 3.500 3.910 124,748 +0.29(+7.95%)
Nov 29, 2016 3.850 3.860 3.610 3.622 85,378 -0.13(-3.49%)
Nov 28, 2016 3.901 3.937 3.700 3.753 107,786 -0.09(-2.35%)
Nov 25, 2016 3.945 4.020 3.780 3.844 69,782 -0.26(-6.31%)
Nov 23, 2016 4.102 4.102 4.102 0 +0.73(+21.51%)
Nov 22, 2016 3.760 3.760 3.160 3.376 539,770 -0.82(-19.60%)
Nov 21, 2016 4.910 4.910 4.148 4.199 240,516 -0.60(-12.51%)
Nov 18, 2016 5.000 5.163 4.390 4.800 224,960 +0.02(+0.42%)
Nov 17, 2016 4.330 4.780 4.330 4.780 201,554 +0.47(+10.84%)
Nov 16, 2016 4.970 5.790 3.780 4.313 911,389 -0.38(-8.04%)
Nov 15, 2016 4.295 4.690 3.946 4.690 364,229 +0.85(+22.14%)
Nov 14, 2016 3.627 3.960 3.520 3.840 301,678 +0.41(+11.95%)
Nov 11, 2016 3.400 3.668 3.210 3.430 314,718 +0.03(+0.88%)
Nov 10, 2016 3.030 3.487 3.030 3.400 220,514 +0.39(+12.99%)
Nov 09, 2016 2.911 3.009 2.830 3.009 105,093 +0.02(+0.72%)
Nov 08, 2016 2.970 3.009 2.920 2.987 71,273 +0.02(+0.80%)
Nov 07, 2016 2.990 2.990 2.900 2.964 78,759 +0.13(+4.70%)
Nov 04, 2016 2.833 2.833 2.720 2.831 34,473 +0.00(+0.07%)
Nov 03, 2016 2.864 2.910 2.789 2.829 59,667 +0.02(+0.61%)
Nov 02, 2016 2.920 2.970 2.796 2.812 87,390 -0.11(-3.71%)
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.