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 (%)
Dec 29, 2017 14.75 14.75 14.75 0 +0.42(+2.94%)
Dec 28, 2017 13.98 14.47 13.49 14.33 1,201,391 +0.98(+7.33%)
Dec 27, 2017 12.82 13.42 12.54 13.35 864,758 +0.12(+0.91%)
Dec 26, 2017 12.24 13.75 12.24 13.23 820,898 +1.20(+9.97%)
Dec 22, 2017 11.79 12.27 11.49 12.03 610,452 +0.31(+2.62%)
Dec 21, 2017 11.36 11.87 11.36 11.72 660,875 +0.43(+3.79%)
Dec 20, 2017 11.62 11.63 11.22 11.29 553,797 -0.24(-2.04%)
Dec 19, 2017 11.30 11.53 11.19 11.53 423,681 +0.33(+2.92%)
Dec 18, 2017 11.42 11.17 11.20 426,741 +0.16(+1.48%)
Dec 15, 2017 11.19 11.24 10.95 11.04 374,912 -0.10(-0.87%)
Dec 14, 2017 11.20 11.39 11.08 11.14 354,377 +0.09(+0.79%)
Dec 13, 2017 11.22 11.43 10.99 11.05 870,101 -0.72(-6.11%)
Dec 12, 2017 11.15 11.79 10.95 11.77 840,048 +0.84(+7.69%)
Dec 11, 2017 10.54 10.98 10.38 10.93 557,126 +0.44(+4.22%)
Dec 08, 2017 10.32 10.55 10.23 10.49 391,220 +0.36(+3.51%)
Dec 07, 2017 10.35 10.80 10.01 10.13 647,204 -0.28(-2.68%)
Dec 06, 2017 10.70 10.74 10.08 10.41 573,841 -0.25(-2.35%)
Dec 05, 2017 11.54 11.98 10.28 10.66 1,714,497 +1.49(+16.25%)
Dec 04, 2017 9.290 9.440 8.946 9.170 436,614 +0.22(+2.46%)
Dec 01, 2017 8.855 9.239 8.645 8.950 500,737 +0.18(+2.02%)
Nov 30, 2017 8.000 8.839 7.700 8.772 837,271 +0.56(+6.85%)
Nov 29, 2017 8.598 8.980 8.100 8.210 933,952 -0.73(-8.18%)
Nov 28, 2017 9.883 10.08 8.201 8.941 1,515,222 -0.50(-5.25%)
Nov 27, 2017 8.386 9.550 8.302 9.437 1,753,666 +1.74(+22.56%)
Nov 24, 2017 7.425 7.750 7.395 7.700 521,990 +0.61(+8.62%)
Nov 22, 2017 7.001 7.131 6.980 7.089 402,367 +0.15(+2.13%)
Nov 21, 2017 7.075 7.130 6.840 6.941 343,692 -0.00(-0.05%)
Nov 20, 2017 6.970 7.110 6.900 6.945 519,876 +0.02(+0.35%)
Nov 17, 2017 6.385 6.996 6.350 6.920 458,088 +0.17(+2.53%)
Nov 16, 2017 6.925 6.970 6.232 6.750 1,044,735 -0.27(-3.87%)
Nov 15, 2017 7.155 7.218 6.971 7.021 478,200 -0.11(-1.51%)
Nov 14, 2017 7.520 7.520 6.800 7.129 888,156 -0.06(-0.85%)
Nov 13, 2017 6.917 7.261 6.808 7.190 975,634 +0.45(+6.69%)
Nov 10, 2017 6.465 6.800 6.465 6.739 426,135 +0.26(+3.96%)
Nov 09, 2017 6.470 6.550 6.143 6.482 444,763 -0.09(-1.33%)
Nov 08, 2017 6.650 6.880 6.460 6.570 659,982 -0.06(-0.90%)
Nov 07, 2017 6.665 6.970 6.444 6.630 1,117,538 -0.00(-0.04%)
Nov 06, 2017 6.155 6.640 6.150 6.633 834,987 +0.57(+9.43%)
Nov 03, 2017 5.979 6.080 5.920 6.061 239,769 +0.14(+2.32%)
Nov 02, 2017 6.069 6.090 5.860 5.924 318,944 -0.14(-2.23%)
Nov 01, 2017 6.090 6.171 5.861 6.059 635,139 +0.09(+1.49%)
Oct 31, 2017 5.705 6.120 5.600 5.970 1,119,751 +0.29(+5.11%)
Oct 30, 2017 5.495 5.810 5.490 5.680 494,285 +0.42(+7.98%)
Oct 27, 2017 5.297 5.330 5.212 5.260 170,989 -0.07(-1.31%)
Oct 26, 2017 5.382 5.420 5.270 5.330 165,027 -0.06(-1.14%)
Oct 25, 2017 5.465 5.519 5.340 5.391 170,491 -0.07(-1.26%)
Oct 24, 2017 5.560 5.640 5.400 5.460 254,085 -0.07(-1.27%)
Oct 23, 2017 5.605 5.640 5.501 5.530 313,123 +0.04(+0.73%)
Oct 20, 2017 5.165 5.529 5.150 5.490 381,281 +0.31(+5.96%)
Oct 19, 2017 5.397 5.450 5.068 5.181 537,728 -0.23(-4.23%)
Oct 18, 2017 5.400 5.509 5.260 5.410 566,338 -0.07(-1.28%)
Oct 17, 2017 5.595 5.853 5.370 5.480 1,587,843 -0.84(-13.29%)
Oct 16, 2017 6.240 6.438 6.230 6.320 436,138 +0.11(+1.69%)
Oct 13, 2017 6.260 6.330 6.192 6.215 490,824 -0.02(-0.24%)
Oct 12, 2017 6.263 6.290 6.120 6.230 273,655 -0.08(-1.25%)
Oct 11, 2017 6.045 6.343 5.900 6.309 257,914 +0.23(+3.77%)
Oct 10, 2017 6.109 6.140 6.021 6.080 212,135 +0.02(+0.33%)
Oct 09, 2017 5.940 6.100 5.940 6.060 295,283 +0.11(+1.85%)
Oct 06, 2017 6.205 6.268 5.720 5.950 470,742 -0.18(-2.94%)
Oct 05, 2017 5.900 6.203 5.895 6.130 558,690 +0.25(+4.26%)
Oct 04, 2017 5.725 5.900 5.725 5.880 189,869 +0.14(+2.44%)
Oct 03, 2017 5.882 5.933 5.650 5.740 345,159 -0.11(-1.88%)
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.