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 (%)
Aug 31, 2017 4.830 4.830 4.770 4.781 89,812 +0.03(+0.65%)
Aug 30, 2017 4.840 4.840 4.730 4.750 63,823 -0.02(-0.42%)
Aug 29, 2017 4.865 4.865 4.730 4.770 100,804 +0.02(+0.42%)
Aug 28, 2017 4.810 4.840 4.750 4.750 27,781 +0.01(+0.20%)
Aug 25, 2017 4.855 4.740 4.740 92,480 -0.08(-1.69%)
Aug 24, 2017 4.869 4.890 4.770 4.822 117,831 -0.01(-0.16%)
Aug 23, 2017 4.680 4.830 4.670 4.830 155,359 +0.18(+3.87%)
Aug 22, 2017 4.645 4.650 4.560 4.650 47,539 +0.08(+1.75%)
Aug 21, 2017 4.645 4.717 4.548 4.570 84,441 -0.07(-1.51%)
Aug 18, 2017 4.706 4.720 4.620 4.640 60,652 -0.01(-0.21%)
Aug 17, 2017 4.745 4.750 4.650 4.650 84,102 -0.09(-1.87%)
Aug 16, 2017 4.740 4.760 4.720 4.739 105,816 +0.02(+0.42%)
Aug 15, 2017 4.745 4.800 4.659 4.719 179,614 +0.03(+0.64%)
Aug 14, 2017 4.675 4.700 4.609 4.689 101,167 +0.06(+1.27%)
Aug 11, 2017 4.595 4.650 4.470 4.630 165,038 +0.00(+0.00%)
Aug 10, 2017 4.701 4.770 4.620 4.630 155,839 -0.04(-0.86%)
Aug 09, 2017 4.785 4.796 4.640 4.670 180,077 -0.05(-1.06%)
Aug 08, 2017 4.550 4.799 4.546 4.720 203,678 +0.11(+2.39%)
Aug 07, 2017 4.655 4.655 4.520 4.610 188,036 +0.06(+1.34%)
Aug 04, 2017 4.650 4.660 4.460 4.549 346,086 -0.17(-3.62%)
Aug 03, 2017 4.925 4.925 4.691 4.720 310,944 -0.30(-5.93%)
Aug 02, 2017 5.120 5.180 4.900 5.017 201,590 -0.10(-1.95%)
Aug 01, 2017 5.203 5.230 5.064 5.117 190,870 -0.08(-1.59%)
Jul 31, 2017 5.241 5.350 5.097 5.200 186,288 -0.03(-0.57%)
Jul 28, 2017 5.160 5.266 5.133 5.230 137,717 +0.10(+2.05%)
Jul 27, 2017 5.403 5.450 5.006 5.125 467,222 -0.21(-3.85%)
Jul 26, 2017 5.200 5.380 5.160 5.330 284,222 +0.15(+2.92%)
Jul 25, 2017 5.145 5.207 5.050 5.179 268,333 +0.09(+1.69%)
Jul 24, 2017 5.020 5.120 5.000 5.093 255,374 +0.11(+2.27%)
Jul 21, 2017 4.917 5.000 4.880 4.980 122,193 +0.07(+1.43%)
Jul 20, 2017 4.990 4.990 4.845 4.910 214,643 -0.08(-1.61%)
Jul 19, 2017 5.048 5.150 4.960 4.990 269,444 -0.05(-0.99%)
Jul 18, 2017 4.890 5.200 4.780 5.040 412,574 +0.10(+2.02%)
Jul 17, 2017 4.585 4.950 4.557 4.940 373,259 +0.39(+8.57%)
Jul 14, 2017 4.520 4.590 4.430 4.550 232,886 +0.09(+2.02%)
Jul 13, 2017 4.620 4.710 4.420 4.460 332,991 -0.21(-4.50%)
Jul 12, 2017 4.130 4.677 4.070 4.670 398,285 +0.65(+16.17%)
Jul 11, 2017 4.037 4.050 3.990 4.020 111,531 -0.02(-0.51%)
Jul 10, 2017 4.049 4.079 3.990 4.041 91,794 +0.02(+0.59%)
Jul 07, 2017 4.085 4.129 3.990 4.017 122,145 -0.07(-1.71%)
Jul 06, 2017 4.180 4.180 4.060 4.087 66,473 -0.06(-1.52%)
Jul 05, 2017 4.205 4.210 4.100 4.150 76,719 -0.01(-0.24%)
Jul 03, 2017 4.115 4.115 4.075 4.160 51,629 +0.06(+1.46%)
Jun 30, 2017 4.115 4.115 4.000 4.100 80,593 +0.01(+0.27%)
Jun 29, 2017 4.209 4.220 4.063 4.089 82,215 -0.10(-2.39%)
Jun 28, 2017 4.085 4.201 4.075 4.189 58,881 +0.11(+2.70%)
Jun 27, 2017 4.120 4.120 4.021 4.079 121,084 -0.04(-0.92%)
Jun 26, 2017 4.200 4.229 4.100 4.117 87,738 -0.02(-0.56%)
Jun 23, 2017 4.245 4.280 4.100 4.140 80,092 -0.11(-2.59%)
Jun 22, 2017 4.111 4.260 4.100 4.250 255,837 +0.18(+4.42%)
Jun 21, 2017 4.015 4.080 3.970 4.070 75,754 +0.07(+1.75%)
Jun 20, 2017 4.108 4.120 3.970 4.000 114,903 -0.10(-2.44%)
Jun 19, 2017 4.070 4.210 4.050 4.100 125,460 +0.05(+1.23%)
Jun 16, 2017 3.916 4.060 3.896 4.050 81,632 +0.18(+4.65%)
Jun 15, 2017 3.968 3.969 3.849 3.870 93,769 -0.11(-2.67%)
Jun 14, 2017 4.030 4.100 3.948 3.976 139,942 -0.04(-0.99%)
Jun 13, 2017 4.205 4.300 4.000 4.016 201,428 -0.08(-2.05%)
Jun 12, 2017 3.901 4.232 3.890 4.100 384,149 +0.22(+5.67%)
Jun 09, 2017 3.760 3.960 3.700 3.880 218,435 +0.21(+5.81%)
Jun 08, 2017 3.682 3.766 3.560 3.667 172,755 +0.02(+0.46%)
Jun 07, 2017 3.460 3.690 3.395 3.650 327,475 +0.13(+3.69%)
Jun 06, 2017 3.735 3.850 3.460 3.520 385,630 -0.27(-7.06%)
Jun 05, 2017 3.960 3.970 3.654 3.787 267,995 -0.14(-3.48%)
Jun 02, 2017 4.025 4.090 3.890 3.924 136,168 -0.08(-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.