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 30, 2016 2.650 2.690 2.580 2.610 52,816 -0.03(-0.98%)
Sep 29, 2016 2.674 2.720 2.610 2.636 44,581 -0.02(-0.59%)
Sep 28, 2016 2.630 2.660 2.600 2.651 22,612 +0.02(+0.81%)
Sep 27, 2016 2.568 2.630 2.550 2.630 32,282 +0.08(+3.14%)
Sep 26, 2016 2.489 2.550 2.460 2.550 38,523 +0.12(+4.94%)
Sep 23, 2016 2.420 2.437 2.416 2.430 23,580 +0.04(+1.67%)
Sep 22, 2016 2.402 2.442 2.320 2.390 35,447 -0.01(-0.29%)
Sep 21, 2016 2.393 2.399 2.280 2.397 33,085 +0.02(+0.71%)
Sep 20, 2016 2.440 2.460 2.361 2.380 23,159 -0.06(-2.27%)
Sep 19, 2016 2.400 2.440 2.388 2.435 44,282 +0.06(+2.63%)
Sep 16, 2016 2.400 2.462 2.339 2.373 54,642 -0.01(-0.30%)
Sep 15, 2016 2.350 2.437 2.340 2.380 63,790 +0.07(+2.93%)
Sep 14, 2016 2.262 2.320 2.250 2.312 17,155 +0.04(+1.86%)
Sep 13, 2016 2.263 2.310 2.236 2.270 26,234 +0.02(+0.98%)
Sep 12, 2016 2.290 2.290 2.200 2.248 36,938 -0.06(-2.58%)
Sep 09, 2016 2.280 2.322 2.200 2.308 40,677 +0.05(+2.11%)
Sep 08, 2016 2.329 2.370 2.200 2.260 60,546 -0.05(-2.16%)
Sep 07, 2016 2.216 2.310 2.180 2.310 55,443 +0.13(+5.96%)
Sep 06, 2016 2.120 2.180 2.120 2.180 54,451 +0.12(+5.83%)
Sep 02, 2016 2.060 2.060 2.060 0 +0.03(+1.24%)
Sep 01, 2016 1.990 2.035 1.980 2.035 21,000 +0.06(+3.28%)
Aug 31, 2016 1.954 1.970 1.931 1.970 31,855 +0.03(+1.54%)
Aug 30, 2016 1.929 1.963 1.929 1.940 12,150 +0.05(+2.44%)
Aug 29, 2016 1.987 1.990 1.870 1.894 16,589 -0.11(-5.38%)
Aug 26, 2016 2.033 2.033 1.970 2.002 24,880 -0.01(-0.42%)
Aug 25, 2016 2.010 2.040 1.990 2.010 50,900 +0.03(+1.52%)
Aug 24, 2016 1.962 1.986 1.959 1.980 20,055 +0.06(+3.29%)
Aug 23, 2016 1.863 1.920 1.833 1.917 43,100 +0.08(+4.44%)
Aug 22, 2016 1.910 1.910 1.819 1.835 41,398 +0.00(+0.23%)
Aug 19, 2016 1.837 1.860 1.820 1.831 18,035 +0.00(+0.06%)
Aug 18, 2016 1.870 1.870 1.790 1.830 34,174 -0.04(-2.24%)
Aug 17, 2016 1.845 1.880 1.826 1.872 32,966 +0.01(+0.65%)
Aug 16, 2016 1.805 1.880 1.800 1.860 16,043 +0.08(+4.65%)
Aug 15, 2016 1.826 1.826 1.730 1.777 36,422 -0.06(-3.40%)
Aug 12, 2016 2.015 2.015 1.770 1.840 108,108 -0.22(-10.70%)
Aug 11, 2016 2.120 2.150 1.977 2.060 37,275 -0.04(-1.89%)
Aug 10, 2016 2.070 2.120 2.070 2.100 27,529 +0.05(+2.28%)
Aug 09, 2016 2.069 2.100 2.037 2.053 78,118 +0.01(+0.64%)
Aug 08, 2016 2.160 2.160 1.960 2.040 58,798 +0.10(+5.07%)
Aug 05, 2016 1.940 2.000 1.927 1.942 39,248 +0.01(+0.60%)
Aug 04, 2016 1.833 1.960 1.814 1.930 182,271 +0.09(+5.09%)
Aug 03, 2016 1.800 1.861 1.780 1.837 68,489 +0.06(+3.24%)
Aug 02, 2016 1.722 1.779 1.722 1.779 59,289 -0.02(-1.17%)
Aug 01, 2016 1.740 1.800 1.740 1.800 26,723 +0.10(+5.88%)
Jul 29, 2016 1.722 1.770 1.676 1.700 47,406 -0.10(-5.82%)
Jul 28, 2016 1.697 1.805 1.697 1.805 42,940 +0.16(+9.84%)
Jul 27, 2016 1.670 1.710 1.639 1.643 14,572 -0.09(-5.19%)
Jul 26, 2016 1.880 1.910 1.653 1.733 41,990 -0.12(-6.31%)
Jul 25, 2016 1.934 1.934 1.760 1.850 44,054 +0.13(+7.84%)
Jul 22, 2016 1.586 1.716 1.585 1.716 24,475 +0.13(+8.10%)
Jul 21, 2016 1.543 1.590 1.543 1.587 23,198 +0.04(+2.76%)
Jul 20, 2016 1.511 1.550 1.500 1.544 34,674 +0.06(+3.92%)
Jul 19, 2016 1.483 1.510 1.441 1.486 47,150 +0.01(+0.89%)
Jul 18, 2016 1.370 1.490 1.370 1.473 59,847 +0.11(+8.01%)
Jul 15, 2016 1.295 1.390 1.290 1.364 48,830 +0.09(+7.07%)
Jul 14, 2016 1.270 1.276 1.270 1.274 6,624 +0.01(+1.10%)
Jul 13, 2016 1.260 1.260 1.260 1.260 1,750 -0.00(-0.17%)
Jul 12, 2016 1.269 1.269 1.256 1.262 7,110 +0.01(+0.66%)
Jul 11, 2016 1.264 1.275 1.250 1.254 27,000 -0.01(-0.50%)
Jul 08, 2016 1.245 1.221 1.260 8,147 +0.01(+1.20%)
Jul 07, 2016 1.224 1.245 1.224 1.245 1,600 +0.01(+0.89%)
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.