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 (%)
Oct 31, 2017 5.705 6.120 5.600 5.970 1,119,751 +0.29(+5.11%)
Oct 30, 2017 5.495 5.810 5.490 5.680 494,285 +0.42(+7.98%)
Oct 27, 2017 5.297 5.330 5.212 5.260 170,989 -0.07(-1.31%)
Oct 26, 2017 5.382 5.420 5.270 5.330 165,027 -0.06(-1.14%)
Oct 25, 2017 5.465 5.519 5.340 5.391 170,491 -0.07(-1.26%)
Oct 24, 2017 5.560 5.640 5.400 5.460 254,085 -0.07(-1.27%)
Oct 23, 2017 5.605 5.640 5.501 5.530 313,123 +0.04(+0.73%)
Oct 20, 2017 5.165 5.529 5.150 5.490 381,281 +0.31(+5.96%)
Oct 19, 2017 5.397 5.450 5.068 5.181 537,728 -0.23(-4.23%)
Oct 18, 2017 5.400 5.509 5.260 5.410 566,338 -0.07(-1.28%)
Oct 17, 2017 5.595 5.853 5.370 5.480 1,587,843 -0.84(-13.29%)
Oct 16, 2017 6.240 6.438 6.230 6.320 436,138 +0.11(+1.69%)
Oct 13, 2017 6.260 6.330 6.192 6.215 490,824 -0.02(-0.24%)
Oct 12, 2017 6.263 6.290 6.120 6.230 273,655 -0.08(-1.25%)
Oct 11, 2017 6.045 6.343 5.900 6.309 257,914 +0.23(+3.77%)
Oct 10, 2017 6.109 6.140 6.021 6.080 212,135 +0.02(+0.33%)
Oct 09, 2017 5.940 6.100 5.940 6.060 295,283 +0.11(+1.85%)
Oct 06, 2017 6.205 6.268 5.720 5.950 470,742 -0.18(-2.94%)
Oct 05, 2017 5.900 6.203 5.895 6.130 558,690 +0.25(+4.26%)
Oct 04, 2017 5.725 5.900 5.725 5.880 189,869 +0.14(+2.44%)
Oct 03, 2017 5.882 5.933 5.650 5.740 345,159 -0.11(-1.88%)
Oct 02, 2017 5.770 5.900 5.747 5.850 323,654 +0.15(+2.63%)
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%)
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.