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 (%)
Jun 30, 2016 1.187 1.187 1.187 0 -0.01(-0.80%)
Jun 29, 2016 1.197 1.197 1.197 1.197 3,500 -0.01(-0.53%)
Jun 28, 2016 1.203 1.203 1.203 1.203 250 +0.05(+3.90%)
Jun 27, 2016 1.169 1.169 1.150 1.158 1,245 -0.01(-0.87%)
Jun 24, 2016 1.168 1.168 1.168 1.168 850 +0.00(+0.36%)
Jun 23, 2016 1.182 1.182 1.164 1.164 3,300 -0.01(-0.54%)
Jun 22, 2016 1.390 1.390 1.162 1.170 5,550 +0.06(+5.26%)
Jun 21, 2016 1.150 1.150 1.112 1.112 700 -0.03(-2.20%)
Jun 20, 2016 1.139 1.400 1.110 1.137 7,000 +0.04(+4.06%)
Jun 17, 2016 1.110 1.110 1.092 1.092 105,400 -0.03(-2.30%)
Jun 16, 2016 1.118 1.118 1.118 1.118 650 +0.02(+1.64%)
Jun 15, 2016 0.0500 1.100 1.100 1.100 4,700 -0.01(-0.76%)
Jun 14, 2016 1.109 1.109 1.108 1.108 3,090 -0.00(-0.44%)
Jun 13, 2016 1.158 1.158 1.113 1.113 8,854 -0.04(-3.54%)
Jun 10, 2016 1.154 1.154 1.154 1.154 1,000 +0.01(+0.84%)
Jun 08, 2016 1.145 1.145 1.145 0 -0.01(-0.79%)
Jun 07, 2016 1.147 1.154 1.147 1.154 12,950 +0.00(+0.31%)
Jun 06, 2016 1.169 1.180 1.150 1.150 8,674 +0.00(+0.17%)
Jun 03, 2016 1.147 1.150 1.130 1.148 7,285 +0.04(+3.93%)
Jun 02, 2016 1.090 1.110 1.081 1.105 23,445 +0.04(+3.58%)
Jun 01, 2016 1.035 1.080 1.035 1.066 11,422 +0.02(+2.36%)
May 31, 2016 1.075 1.078 1.040 1.042 7,519 -0.03(-3.18%)
May 25, 2016 1.076 1.076 1.076 0 -0.04(-3.41%)
May 24, 2016 1.124 1.130 1.114 1.114 11,267 +0.02(+1.99%)
May 19, 2016 1.092 1.092 1.092 0 -0.03(-2.56%)
May 18, 2016 1.121 1.121 1.121 1.121 1,000 -0.00(-0.09%)
May 17, 2016 1.139 1.139 1.122 1.122 8,750 -0.01(-0.57%)
May 16, 2016 1.143 1.143 1.128 1.128 11,000 -0.02(-1.88%)
May 12, 2016 1.150 1.150 1.150 0 +0.00(+0.26%)
May 11, 2016 1.159 1.165 1.147 1.147 1,945 +0.01(+0.45%)
May 10, 2016 1.131 1.142 1.130 1.142 3,010 +0.01(+1.23%)
May 09, 2016 1.130 1.140 1.121 1.128 12,188 +0.03(+2.55%)
May 06, 2016 1.088 1.117 1.078 1.100 99,018 +0.01(+1.30%)
May 05, 2016 1.124 1.130 1.086 1.086 14,060 -0.06(-5.33%)
May 04, 2016 1.147 1.147 1.147 1.147 100 -0.02(-1.80%)
May 03, 2016 1.208 1.215 1.168 1.168 15,870 -0.05(-3.92%)
May 02, 2016 1.217 1.217 1.216 1.216 1,600 +0.02(+1.94%)
Apr 29, 2016 1.230 1.230 1.193 1.193 11,900 -0.03(-2.80%)
Apr 28, 2016 1.227 1.227 1.226 1.227 2,300 -0.01(-0.45%)
Apr 27, 2016 1.298 1.298 1.231 1.233 5,335 -0.07(-5.48%)
Apr 26, 2016 1.332 1.332 1.300 1.304 4,850 -0.05(-3.41%)
Apr 25, 2016 1.299 1.350 1.280 1.350 4,655 +0.07(+5.47%)
Apr 22, 2016 1.355 1.355 1.280 1.280 4,514 -0.05(-3.98%)
Apr 21, 2016 1.357 1.382 1.326 1.333 93,120 +0.05(+3.91%)
Apr 20, 2016 1.233 1.300 1.170 1.283 50,067 +0.06(+4.51%)
Apr 19, 2016 1.166 1.229 1.166 1.227 24,137 +0.06(+5.13%)
Apr 18, 2016 1.198 1.200 1.158 1.167 22,070 -0.03(-2.79%)
Apr 15, 2016 1.250 1.250 1.201 1.201 8,015 -0.04(-3.15%)
Apr 14, 2016 1.206 1.240 1.204 1.240 15,070 +0.06(+5.00%)
Apr 13, 2016 1.153 1.190 1.144 1.181 38,560 +0.04(+3.62%)
Apr 12, 2016 1.140 1.140 1.140 1.140 5,000 +0.05(+4.46%)
Apr 11, 2016 1.101 1.101 1.091 1.091 9,980 +0.00(+0.34%)
Apr 08, 2016 1.042 1.087 1.042 1.087 150,182 +0.08(+7.97%)
Apr 07, 2016 0.9928 1.016 0.9928 1.007 9,100 +0.01(+1.09%)
Apr 06, 2016 1.010 1.010 0.9961 0.9961 18,000 -0.03(-2.50%)
Apr 05, 2016 1.022 1.022 1.022 1.022 700 -0.02(-2.21%)
Apr 04, 2016 1.023 1.045 1.022 1.045 48,000 +0.01(+0.55%)
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.