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 (%)
Dec 31, 2015 0.9156 0.9156 0.9156 0 +0.02(+1.96%)
Dec 30, 2015 0.8938 0.8999 0.8938 0.8980 6,803 -0.02(-1.78%)
Dec 29, 2015 0.9276 0.9276 0.9107 0.9143 4,361 +0.04(+4.24%)
Dec 22, 2015 0.8771 0.8771 0.8771 0 +0.01(+1.48%)
Dec 21, 2015 0.8643 0.8643 0.8643 0.8643 100 -0.01(-0.94%)
Dec 18, 2015 0.8725 0.8725 0.8725 0.8725 20,000 -0.01(-0.74%)
Dec 17, 2015 0.8780 0.8800 0.8760 0.8790 21,296 -0.02(-2.12%)
Dec 11, 2015 0.8980 0.8980 0.8980 162 -0.03(-3.43%)
Dec 10, 2015 0.9300 0.9300 0.9299 0.9299 4,110 -0.00(-0.33%)
Dec 09, 2015 0.9330 0.9330 0.9330 0.9330 300 -0.01(-0.74%)
Dec 08, 2015 0.9298 0.9400 0.9298 0.9400 762 -0.01(-1.05%)
Dec 07, 2015 0.9584 0.9584 0.9499 0.9500 51,812 -0.02(-1.90%)
Dec 04, 2015 0.9672 0.9688 0.9442 0.9684 10,200 -0.01(-0.62%)
Dec 03, 2015 0.9744 0.9744 0.9744 0.9744 183 +0.01(+1.39%)
Dec 02, 2015 0.9690 0.9690 0.9600 0.9610 3,460 +0.00(+0.39%)
Nov 20, 2015 0.9720 0.9720 0.9573 0.9573 4,250 -0.02(-1.61%)
Nov 19, 2015 0.9900 0.9900 0.9444 0.9730 44,158 -0.14(-12.34%)
Nov 18, 2015 1.110 1.110 1.110 1.110 2,150 -0.00(-0.39%)
Nov 17, 2015 1.110 1.123 1.110 1.114 2,349 +0.10(+9.78%)
Nov 13, 2015 1.015 1.015 1.015 50 -0.00(-0.39%)
Nov 12, 2015 1.035 1.035 1.018 1.019 13,067 -0.07(-6.26%)
Nov 10, 2015 1.087 1.087 1.087 15,000 +0.00(+0.45%)
Nov 09, 2015 1.020 1.082 1.020 1.082 1,680 +0.11(+10.98%)
Nov 06, 2015 1.044 1.044 0.9345 0.9750 17,290 -0.08(-7.93%)
Nov 05, 2015 1.165 1.165 1.021 1.059 60,026 -0.09(-7.44%)
Nov 04, 2015 1.187 1.187 1.144 1.144 2,500 +0.10(+9.07%)
Nov 03, 2015 0.9452 1.049 0.9452 1.049 2,383 +0.10(+10.60%)
Nov 02, 2015 0.9485 0.9485 0.9485 0.9485 2,575 +0.07(+7.36%)
Oct 30, 2015 0.8835 0.8835 0.8835 0.8835 150 -0.00(-0.51%)
Oct 28, 2015 0.8880 0.8880 0.8880 0 +0.01(+1.31%)
Oct 27, 2015 0.9210 0.9210 0.8765 0.8765 11,650 -0.05(-5.08%)
Oct 26, 2015 0.9234 0.9234 0.9234 0.9234 500 -0.01(-0.57%)
Oct 23, 2015 0.9271 0.9287 0.9197 0.9287 1,575 +0.01(+1.09%)
Oct 22, 2015 0.9178 0.9187 0.9099 0.9187 5,460 +0.15(+20.11%)
Oct 21, 2015 0.8120 0.8120 0.7649 0.7649 1,711 -0.01(-1.30%)
Oct 20, 2015 0.7731 0.7750 0.7726 0.7750 2,788 +0.07(+9.29%)
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.