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 (%)
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%)
Nov 01, 2016 2.892 2.933 2.844 2.920 61,681 +0.10(+3.50%)
Oct 31, 2016 2.750 2.840 2.741 2.821 91,292 +0.09(+3.34%)
Oct 28, 2016 2.758 2.770 2.702 2.730 37,013 -0.01(-0.36%)
Oct 27, 2016 2.820 2.840 2.700 2.740 71,120 -0.01(-0.41%)
Oct 26, 2016 2.700 2.800 2.545 2.751 79,589 +0.06(+2.28%)
Oct 25, 2016 2.852 2.853 2.636 2.690 66,984 -0.14(-5.10%)
Oct 24, 2016 2.890 2.940 2.798 2.834 137,997 -0.04(-1.23%)
Oct 21, 2016 2.930 3.000 2.794 2.870 40,886 -0.08(-2.87%)
Oct 20, 2016 3.000 3.000 2.814 2.955 78,564 +0.03(+1.19%)
Oct 19, 2016 3.030 3.120 2.726 2.920 110,872 -0.10(-3.37%)
Oct 18, 2016 2.990 3.050 2.881 3.022 156,948 +0.21(+7.39%)
Oct 17, 2016 2.730 2.840 2.682 2.814 120,789 +0.17(+6.33%)
Oct 14, 2016 2.568 2.660 2.568 2.647 46,721 +0.11(+4.44%)
Oct 13, 2016 2.750 2.750 2.520 2.534 82,860 -0.12(-4.38%)
Oct 12, 2016 2.820 2.820 2.564 2.650 71,487 -0.13(-4.76%)
Oct 11, 2016 2.847 2.880 2.757 2.782 96,863 -0.04(-1.33%)
Oct 10, 2016 2.680 2.820 2.680 2.820 107,241 +0.15(+5.42%)
Oct 07, 2016 2.731 2.800 2.564 2.675 103,120 +0.10(+3.87%)
Oct 06, 2016 3.100 3.100 2.492 2.575 198,587 -0.33(-11.50%)
Oct 05, 2016 2.824 2.920 2.800 2.910 80,688 +0.17(+6.22%)
Oct 04, 2016 2.665 2.750 2.651 2.740 36,680 +0.08(+3.00%)
Oct 03, 2016 2.610 2.670 2.610 2.660 55,415 +0.05(+1.92%)
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%)
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.