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 (%)
Jul 31, 2018 8.474 8.850 8.462 8.828 445,428 +0.28(+3.32%)
Jul 30, 2018 8.655 8.910 8.360 8.544 606,381 +0.04(+0.52%)
Jul 27, 2018 8.150 8.500 8.095 8.500 561,300 +0.50(+6.25%)
Jul 26, 2018 7.968 8.080 7.750 8.000 568,990 +0.02(+0.23%)
Jul 25, 2018 8.210 8.320 7.940 7.982 392,639 -0.14(-1.70%)
Jul 24, 2018 8.575 8.750 7.942 8.120 700,364 -0.32(-3.77%)
Jul 23, 2018 8.095 8.560 7.991 8.438 798,247 +0.50(+6.30%)
Jul 20, 2018 8.290 7.860 7.938 749,075 -0.16(-2.00%)
Jul 19, 2018 8.398 8.540 8.100 8.100 502,494 -0.44(-5.18%)
Jul 18, 2018 7.900 8.645 7.720 8.543 793,423 +0.60(+7.59%)
Jul 17, 2018 8.200 8.330 7.795 7.940 1,187,328 -0.36(-4.31%)
Jul 16, 2018 8.960 9.055 8.275 8.297 1,013,428 -0.65(-7.29%)
Jul 13, 2018 9.150 9.210 8.900 8.950 481,327 -0.17(-1.86%)
Jul 12, 2018 9.060 9.200 9.060 9.120 509,323 +0.07(+0.77%)
Jul 11, 2018 9.180 9.290 8.937 9.050 392,453 -0.13(-1.42%)
Jul 10, 2018 9.110 9.300 9.010 9.180 514,143 +0.15(+1.66%)
Jul 09, 2018 9.015 9.190 8.840 9.030 460,697 +0.10(+1.13%)
Jul 06, 2018 8.850 9.023 8.730 8.929 349,972 +0.02(+0.21%)
Jul 05, 2018 9.005 9.010 8.880 8.910 474,114 +0.02(+0.24%)
Jul 03, 2018 8.889 8.889 8.889 0 -0.28(-3.07%)
Jul 02, 2018 9.110 9.220 9.000 9.170 297,373 +0.14(+1.55%)
Jun 29, 2018 9.400 9.500 8.900 9.030 628,872 -0.27(-2.92%)
Jun 28, 2018 8.750 9.301 8.690 9.301 718,537 +0.52(+5.87%)
Jun 27, 2018 9.395 9.490 8.710 8.785 1,159,772 -0.75(-7.91%)
Jun 26, 2018 9.880 10.00 9.433 9.540 774,579 -0.25(-2.55%)
Jun 25, 2018 9.730 10.00 9.400 9.790 1,483,321 +0.22(+2.29%)
Jun 22, 2018 9.908 10.10 9.240 9.571 2,183,632 -0.28(-2.83%)
Jun 21, 2018 9.360 9.925 9.280 9.850 1,657,049 +0.52(+5.52%)
Jun 20, 2018 9.480 9.480 9.080 9.334 1,103,867 +0.34(+3.78%)
Jun 19, 2018 8.905 9.157 8.750 8.994 658,208 +0.05(+0.53%)
Jun 18, 2018 8.855 9.030 8.680 8.947 428,717 +0.07(+0.75%)
Jun 15, 2018 8.891 8.619 8.880 505,490 +0.06(+0.68%)
Jun 14, 2018 8.810 8.990 8.762 8.820 442,617 +0.01(+0.11%)
Jun 13, 2018 8.795 9.000 8.620 8.810 792,710 -0.02(-0.23%)
Jun 12, 2018 8.992 9.100 8.777 8.830 828,779 -0.20(-2.24%)
Jun 11, 2018 9.360 9.510 9.010 9.032 592,287 -0.28(-2.99%)
Jun 08, 2018 9.300 9.430 8.870 9.310 1,003,463 +0.04(+0.43%)
Jun 07, 2018 9.535 9.580 9.111 9.270 1,837,363 -0.54(-5.50%)
Jun 06, 2018 10.06 9.810 1,356,200 +0.41(+4.36%)
Jun 05, 2018 9.280 9.710 9.088 9.400 797,856 +0.11(+1.21%)
Jun 04, 2018 9.210 9.430 9.100 9.288 724,124 +0.20(+2.23%)
Jun 01, 2018 8.990 9.190 8.793 9.085 646,811 +0.23(+2.54%)
May 31, 2018 9.062 9.250 8.680 8.860 712,830 -0.22(-2.42%)
May 30, 2018 9.075 9.280 8.990 9.080 622,452 +0.09(+1.00%)
May 29, 2018 9.146 9.500 8.947 8.990 669,420 -0.20(-2.18%)
May 25, 2018 9.190 9.190 9.190 0 -0.31(-3.26%)
May 24, 2018 9.945 10.11 9.400 9.500 717,553 -0.40(-4.04%)
May 23, 2018 9.950 10.08 9.750 9.900 491,946 -0.14(-1.39%)
May 22, 2018 10.16 10.32 9.826 10.04 799,300 -0.11(-1.08%)
May 21, 2018 9.850 10.30 9.560 10.15 955,047 +0.62(+6.51%)
May 18, 2018 9.267 9.726 9.243 9.530 1,193,969 +0.25(+2.73%)
May 17, 2018 10.10 10.16 9.230 9.277 1,515,998 -0.72(-7.23%)
May 16, 2018 10.21 10.29 9.844 10.00 1,159,489 -0.14(-1.37%)
May 15, 2018 9.595 10.15 9.380 10.14 2,006,706 +0.66(+6.95%)
May 14, 2018 9.171 9.650 9.160 9.480 1,001,590 +0.53(+5.93%)
May 11, 2018 8.710 9.000 8.522 8.949 558,315 +0.25(+2.86%)
May 10, 2018 9.124 9.170 8.650 8.700 647,316 -0.22(-2.47%)
May 09, 2018 8.695 9.000 8.390 8.920 758,820 +0.53(+6.32%)
May 08, 2018 8.315 8.740 7.910 8.390 662,842 +0.39(+4.88%)
May 07, 2018 7.650 8.000 7.639 8.000 467,198 +0.35(+4.64%)
May 04, 2018 7.750 7.920 7.580 7.645 227,031 -0.08(-0.98%)
May 03, 2018 7.645 7.844 7.480 7.721 288,986 +0.07(+0.88%)
May 02, 2018 7.635 7.928 7.493 7.654 445,495 -0.01(-0.08%)
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.