Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aphria Inc (NY: APHA )

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 (%)
Oct 31, 2019 5.060 5.130 4.910 5.000 3,012,835 -0.05(-0.99%)
Oct 30, 2019 5.010 5.180 5.000 5.050 2,468,424 +0.02(+0.40%)
Oct 29, 2019 5.230 5.240 5.020 5.030 3,555,703 -0.23(-4.37%)
Oct 28, 2019 5.620 5.700 5.260 5.260 4,622,153 -0.34(-6.07%)
Oct 25, 2019 5.100 5.620 5.060 5.600 9,030,700 +0.46(+8.95%)
Oct 24, 2019 5.080 5.150 4.940 5.140 4,640,935 +0.07(+1.38%)
Oct 23, 2019 4.790 5.080 4.680 5.070 4,648,378 +0.21(+4.32%)
Oct 22, 2019 4.820 4.885 4.701 4.860 3,389,740 +0.04(+0.83%)
Oct 21, 2019 4.660 4.900 4.520 4.820 4,864,069 +0.07(+1.47%)
Oct 18, 2019 4.950 4.950 4.630 4.750 5,445,700 -0.18(-3.65%)
Oct 17, 2019 4.990 5.060 4.870 4.930 4,014,604 +0.07(+1.44%)
Oct 16, 2019 5.300 5.300 4.850 4.860 11,383,438 -0.57(-10.50%)
Oct 15, 2019 5.240 5.540 5.120 5.430 17,684,142 +1.07(+24.54%)
Oct 14, 2019 4.730 4.750 4.230 4.360 10,871,169 -0.35(-7.43%)
Oct 11, 2019 4.640 4.880 4.630 4.710 5,695,000 +0.09(+1.95%)
Oct 10, 2019 5.220 5.250 4.440 4.620 12,177,759 -0.77(-14.29%)
Oct 09, 2019 5.250 5.430 5.230 5.390 3,481,526 +0.09(+1.70%)
Oct 08, 2019 5.250 5.360 5.080 5.300 4,765,717 -0.09(-1.67%)
Oct 07, 2019 5.370 5.530 5.170 5.390 4,538,315 +0.03(+0.56%)
Oct 04, 2019 5.440 5.530 5.290 5.360 2,603,200 +0.00(+0.00%)
Oct 03, 2019 5.200 5.370 5.070 5.360 6,445,533 +0.19(+3.68%)
Oct 02, 2019 5.000 5.420 4.850 5.170 8,116,503 +0.10(+1.97%)
Oct 01, 2019 5.200 5.340 4.920 5.070 4,675,302 -0.12(-2.31%)
Sep 30, 2019 5.450 5.470 5.100 5.190 4,182,341 -0.28(-5.12%)
Sep 27, 2019 5.610 5.680 5.430 5.470 2,807,300 -0.16(-2.84%)
Sep 26, 2019 5.670 5.710 5.440 5.630 3,315,850 -0.32(-5.38%)
Sep 25, 2019 5.650 5.780 5.340 5.950 4,853,188 +0.25(+4.39%)
Sep 24, 2019 6.060 6.080 5.660 5.700 4,123,815 -0.35(-5.79%)
Sep 23, 2019 6.040 6.240 6.030 6.050 2,552,482 -0.11(-1.79%)
Sep 20, 2019 6.050 6.221 5.930 6.160 2,748,800 +0.11(+1.82%)
Sep 19, 2019 6.230 6.300 6.040 6.050 2,354,308 -0.23(-3.66%)
Sep 18, 2019 6.250 6.350 6.120 6.280 2,304,382 +0.05(+0.80%)
Sep 17, 2019 6.530 6.610 6.160 6.230 4,166,049 -0.38(-5.75%)
Sep 16, 2019 6.620 6.750 6.578 6.610 2,100,699 -0.11(-1.64%)
Sep 13, 2019 6.640 6.820 6.540 6.720 2,680,200 +0.07(+1.05%)
Sep 12, 2019 6.750 6.860 6.620 6.650 2,402,186 -0.25(-3.62%)
Sep 11, 2019 6.940 7.040 6.830 6.900 3,065,283 -0.09(-1.29%)
Sep 10, 2019 6.750 7.000 6.630 6.990 2,566,034 +0.19(+2.79%)
Sep 09, 2019 7.110 7.140 6.750 6.800 3,277,872 -0.26(-3.68%)
Sep 06, 2019 6.850 7.140 6.770 7.060 4,457,200 +0.21(+3.07%)
Sep 05, 2019 6.750 6.900 6.650 6.850 4,004,937 +0.11(+1.63%)
Sep 04, 2019 6.580 6.770 6.400 6.740 3,284,292 +0.26(+4.01%)
Sep 03, 2019 6.200 6.540 6.140 6.480 2,423,621 +0.22(+3.51%)
Aug 30, 2019 6.470 6.530 6.250 6.260 3,029,700 -0.19(-2.95%)
Aug 29, 2019 6.320 6.465 6.182 6.450 3,621,522 +0.23(+3.70%)
Aug 28, 2019 5.920 6.250 5.790 6.220 4,047,140 +0.23(+3.84%)
Aug 27, 2019 6.410 6.440 5.880 5.990 5,371,989 -0.42(-6.55%)
Aug 26, 2019 6.660 6.660 6.224 6.410 3,811,138 -0.15(-2.29%)
Aug 23, 2019 6.440 6.800 6.420 6.560 5,439,800 +0.05(+0.77%)
Aug 22, 2019 6.600 6.720 6.410 6.510 3,193,859 -0.07(-1.06%)
Aug 21, 2019 6.330 6.650 6.260 6.580 4,224,499 +0.33(+5.28%)
Aug 20, 2019 6.210 6.350 6.120 6.250 2,645,998 +0.01(+0.16%)
Aug 19, 2019 6.340 6.340 6.100 6.240 3,477,710 +0.06(+0.97%)
Aug 16, 2019 6.060 6.270 6.010 6.180 3,879,400 +0.22(+3.69%)
Aug 15, 2019 6.280 6.430 5.820 5.960 8,380,293 -0.43(-6.73%)
Aug 14, 2019 6.700 6.740 6.380 6.390 5,019,808 -0.53(-7.66%)
Aug 13, 2019 6.570 6.960 6.480 6.920 4,546,374 +0.36(+5.49%)
Aug 12, 2019 6.320 6.570 6.210 6.560 3,637,922 +0.22(+3.47%)
Aug 09, 2019 6.660 6.690 6.340 6.340 7,330,300 -0.36(-5.37%)
Aug 08, 2019 6.990 7.020 6.560 6.700 5,425,718 -0.16(-2.33%)
Aug 07, 2019 7.080 7.120 6.710 6.860 8,070,048 -0.32(-4.46%)
Aug 06, 2019 7.250 7.600 6.840 7.180 15,368,568 +0.15(+2.13%)
Aug 05, 2019 7.070 7.200 6.720 7.030 16,300,267 -0.30(-4.09%)
Aug 02, 2019 6.740 7.450 6.300 7.330 34,626,900 +2.13(+40.96%)
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.