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 (%)
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%)
Apr 02, 2018 9.010 9.940 8.383 8.669 891,041 -0.29(-3.25%)
Mar 29, 2018 8.960 8.960 8.960 0 -0.30(-3.21%)
Mar 28, 2018 9.675 9.900 9.010 9.257 751,360 -0.56(-5.68%)
Mar 27, 2018 10.18 10.41 9.657 9.814 488,162 -0.29(-2.83%)
Mar 26, 2018 10.14 10.15 9.594 10.10 695,029 -0.15(-1.46%)
Mar 23, 2018 11.10 11.18 10.24 10.25 428,938 -0.10(-0.97%)
Mar 22, 2018 10.54 10.76 9.982 10.35 558,472 -0.42(-3.90%)
Mar 21, 2018 11.25 11.46 10.70 10.77 934,895 -0.31(-2.80%)
Mar 20, 2018 11.39 11.60 10.80 11.08 418,790 -0.24(-2.12%)
Mar 19, 2018 11.38 11.58 11.16 11.32 486,790 +0.19(+1.71%)
Mar 16, 2018 10.93 11.43 10.86 11.13 363,281 +0.10(+0.91%)
Mar 15, 2018 10.93 11.10 10.65 11.03 190,836 +0.22(+2.04%)
Mar 14, 2018 11.01 11.10 10.72 10.81 220,532 -0.18(-1.66%)
Mar 13, 2018 11.37 11.40 10.94 10.99 243,562 -0.20(-1.80%)
Mar 12, 2018 11.11 11.30 10.67 11.19 421,478 +0.26(+2.41%)
Mar 09, 2018 10.84 10.93 10.52 10.93 327,754 +0.28(+2.62%)
Mar 08, 2018 10.67 11.00 10.47 10.65 290,638 +0.06(+0.58%)
Mar 07, 2018 11.04 11.20 10.50 10.59 470,171 -0.40(-3.66%)
Mar 06, 2018 11.34 11.87 10.84 10.99 641,579 -0.02(-0.19%)
Mar 05, 2018 10.61 11.18 10.39 11.01 756,910 +0.36(+3.41%)
Mar 02, 2018 10.96 10.96 10.52 10.65 274,844 -0.28(-2.56%)
Mar 01, 2018 10.57 10.99 10.24 10.93 520,642 +0.53(+5.05%)
Feb 28, 2018 9.430 10.78 9.360 10.40 704,022 +0.70(+7.21%)
Feb 27, 2018 10.16 10.19 9.329 9.705 1,463,052 -0.46(-4.57%)
Feb 26, 2018 11.15 11.27 10.17 10.17 820,113 -0.76(-6.96%)
Feb 23, 2018 11.23 11.47 10.84 10.93 484,818 -0.22(-1.97%)
Feb 22, 2018 11.07 11.15 306,929 -0.22(-1.96%)
Feb 21, 2018 11.97 12.10 11.36 11.37 384,585 -0.46(-3.89%)
Feb 20, 2018 11.15 12.21 10.99 11.83 701,637 +0.71(+6.41%)
Feb 16, 2018 11.12 11.12 11.12 0 -0.83(-6.91%)
Feb 15, 2018 12.56 12.66 11.83 11.95 730,291 -0.46(-3.68%)
Feb 14, 2018 12.49 12.55 12.21 12.40 361,032 +0.05(+0.42%)
Feb 13, 2018 12.59 12.35 491,219 -0.14(-1.11%)
Feb 12, 2018 13.04 13.28 12.38 12.49 531,488 -0.33(-2.60%)
Feb 09, 2018 12.50 12.97 11.77 12.82 826,924 +0.19(+1.52%)
Feb 08, 2018 12.82 12.29 12.63 504,971 -0.19(-1.46%)
Feb 07, 2018 14.07 14.37 12.24 12.82 1,433,485 -0.46(-3.45%)
Feb 06, 2018 11.83 13.28 11.30 13.28 1,631,728 +2.19(+19.80%)
Feb 05, 2018 10.24 12.78 9.950 11.08 2,262,308 -0.02(-0.23%)
Feb 02, 2018 12.02 12.85 10.76 11.11 2,843,421 -1.53(-12.13%)
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.