Skip to main content
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 01, 2018 11.57 11.57 0 +0.00(+0.00%)
Oct 31, 2018 10.56 12.00 10.40 11.93 2,182,123 +1.80(+17.81%)
Oct 30, 2018 9.500 10.64 9.450 10.13 1,778,683 +0.37(+3.79%)
Oct 29, 2018 12.14 12.29 9.599 9.760 3,195,751 -2.03(-17.22%)
Oct 26, 2018 11.91 12.55 11.60 11.79 1,534,600 -0.60(-4.84%)
Oct 25, 2018 10.84 12.81 10.60 12.39 1,864,241 +1.12(+9.94%)
Oct 24, 2018 12.52 12.78 11.22 11.27 1,561,962 -0.87(-7.20%)
Oct 23, 2018 10.55 13.25 10.50 12.14 3,809,191 +0.11(+0.95%)
Oct 22, 2018 13.94 14.19 11.60 12.03 4,016,231 -1.91(-13.70%)
Oct 19, 2018 15.11 15.41 13.55 13.94 2,121,800 -0.95(-6.38%)
Oct 18, 2018 15.33 15.86 14.86 14.89 2,409,293 -0.03(-0.20%)
Oct 17, 2018 12.91 15.21 12.91 14.92 3,625,874 +0.49(+3.38%)
Oct 16, 2018 15.80 16.19 14.20 14.43 3,547,971 -0.92(-5.99%)
Oct 15, 2018 15.01 15.56 14.78 15.35 2,509,681 +0.70(+4.78%)
Oct 12, 2018 15.35 15.45 14.56 14.65 2,742,300 -0.45(-2.98%)
Oct 11, 2018 15.50 15.75 14.28 15.10 3,542,055 -0.20(-1.30%)
Oct 10, 2018 13.40 15.89 12.82 15.30 5,349,761 +1.89(+14.13%)
Oct 09, 2018 12.76 13.92 12.66 13.40 1,578,963 +0.11(+0.86%)
Oct 08, 2018 12.95 13.33 12.62 13.29 1,173,115 +0.70(+5.56%)
Oct 05, 2018 12.75 12.98 12.30 12.59 916,100 -0.09(-0.71%)
Oct 04, 2018 13.20 13.40 12.53 12.68 1,156,908 -0.52(-3.93%)
Oct 03, 2018 12.63 13.45 12.40 13.20 1,727,433 +0.69(+5.52%)
Oct 02, 2018 13.50 13.80 12.32 12.51 2,695,450 -1.34(-9.68%)
Oct 01, 2018 14.58 14.90 13.62 13.85 1,704,174 -0.09(-0.61%)
Sep 28, 2018 13.20 14.32 13.20 13.94 1,118,200 +0.30(+2.16%)
Sep 27, 2018 14.46 14.85 13.42 13.64 2,168,900 -0.99(-6.77%)
Sep 26, 2018 14.99 15.83 14.49 14.63 1,358,309 -0.45(-3.00%)
Sep 25, 2018 15.70 15.90 14.95 15.08 1,487,460 -0.32(-2.07%)
Sep 24, 2018 15.00 15.80 14.74 15.40 1,255,768 +0.09(+0.62%)
Sep 21, 2018 15.12 15.40 14.35 15.31 1,646,400 -0.14(-0.93%)
Sep 20, 2018 14.70 15.85 14.43 15.45 2,594,738 +0.46(+3.07%)
Sep 19, 2018 16.37 16.66 14.33 14.99 4,916,190 -1.01(-6.32%)
Sep 18, 2018 15.66 16.17 15.22 16.00 2,750,227 +1.00(+6.67%)
Sep 17, 2018 15.53 15.71 14.49 15.00 2,227,103 +0.02(+0.12%)
Sep 14, 2018 12.26 15.04 12.12 14.98 4,174,900 +1.70(+12.76%)
Sep 13, 2018 15.60 15.93 12.99 13.29 4,989,817 -2.68(-16.81%)
Sep 12, 2018 16.19 16.86 14.44 15.97 3,299,117 -0.53(-3.20%)
Sep 11, 2018 16.53 16.76 15.99 16.50 1,991,421 +0.01(+0.06%)
Sep 10, 2018 15.56 16.60 15.37 16.49 2,697,168 +1.00(+6.46%)
Sep 07, 2018 15.75 16.30 15.10 15.49 3,829,800 -0.77(-4.72%)
Sep 06, 2018 13.92 16.26 13.42 16.26 4,765,294 +2.23(+15.87%)
Sep 05, 2018 14.56 15.15 13.32 14.03 4,697,023 -0.03(-0.21%)
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.