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 (%)
Mar 29, 2019 9.200 9.410 9.052 9.320 2,837,900 +0.15(+1.64%)
Mar 28, 2019 9.120 9.400 8.735 9.170 4,260,674 -0.03(-0.33%)
Mar 27, 2019 9.670 9.680 9.070 9.200 3,300,809 -0.40(-4.17%)
Mar 26, 2019 9.730 9.830 9.560 9.600 2,856,908 -0.06(-0.62%)
Mar 25, 2019 9.500 9.720 9.250 9.660 3,891,799 +0.13(+1.36%)
Mar 22, 2019 9.890 9.948 9.450 9.530 4,288,900 -0.53(-5.27%)
Mar 21, 2019 9.990 10.16 9.800 10.06 3,168,346 -0.06(-0.59%)
Mar 20, 2019 10.18 10.34 9.990 10.12 4,649,001 -0.29(-2.79%)
Mar 19, 2019 10.49 10.67 10.11 10.41 7,983,487 +0.17(+1.66%)
Mar 18, 2019 9.500 10.30 9.500 10.24 8,981,632 +0.64(+6.67%)
Mar 15, 2019 9.400 9.625 9.360 9.600 3,154,000 +0.08(+0.84%)
Mar 14, 2019 9.500 9.580 9.380 9.520 2,421,827 -0.08(-0.83%)
Mar 13, 2019 9.700 9.820 9.520 9.600 3,705,406 +0.01(+0.10%)
Mar 12, 2019 9.610 9.860 9.530 9.590 3,480,916 -0.17(-1.74%)
Mar 11, 2019 9.560 9.790 9.460 9.760 2,702,720 +0.21(+2.20%)
Mar 08, 2019 9.300 9.550 9.150 9.550 4,294,700 -0.06(-0.62%)
Mar 07, 2019 10.05 10.12 9.530 9.610 5,460,329 -0.47(-4.66%)
Mar 06, 2019 10.32 10.53 9.960 10.08 5,584,362 -0.29(-2.80%)
Mar 05, 2019 10.34 10.52 10.21 10.37 5,534,064 -0.05(-0.48%)
Mar 04, 2019 10.47 10.68 10.11 10.42 7,188,695 +0.28(+2.76%)
Mar 01, 2019 10.41 10.45 10.03 10.14 4,335,700 -0.22(-2.12%)
Feb 28, 2019 10.16 10.56 10.06 10.36 7,372,111 +0.17(+1.67%)
Feb 27, 2019 10.26 10.35 9.930 10.19 4,926,109 -0.13(-1.26%)
Feb 26, 2019 9.820 10.32 9.720 10.32 7,519,380 +0.63(+6.50%)
Feb 25, 2019 10.09 10.11 9.610 9.690 6,530,560 -0.49(-4.81%)
Feb 22, 2019 10.48 10.59 9.820 10.18 8,437,400 -0.20(-1.93%)
Feb 21, 2019 10.27 10.53 10.20 10.38 7,389,224 +0.27(+2.67%)
Feb 20, 2019 9.700 10.22 9.580 10.11 7,866,422 +0.40(+4.12%)
Feb 19, 2019 9.500 9.770 9.460 9.710 4,893,950 +0.11(+1.15%)
Feb 15, 2019 9.690 9.910 9.330 9.600 9,284,700 +0.51(+5.61%)
Feb 14, 2019 9.100 9.280 8.900 9.090 4,350,185 -0.15(-1.62%)
Feb 13, 2019 9.210 9.500 9.080 9.240 7,490,080 +0.19(+2.10%)
Feb 12, 2019 8.190 9.200 8.080 9.050 9,955,137 +0.67(+8.00%)
Feb 11, 2019 9.420 9.470 8.310 8.380 10,655,671 -1.05(-11.13%)
Feb 08, 2019 9.710 9.770 9.130 9.430 6,671,200 -0.14(-1.46%)
Feb 07, 2019 9.300 9.890 9.070 9.570 9,273,951 -0.13(-1.34%)
Feb 06, 2019 10.02 10.30 9.500 9.700 11,882,710 -1.01(-9.43%)
Feb 05, 2019 10.86 10.89 9.250 10.71 23,116,356 -0.13(-1.20%)
Feb 04, 2019 10.10 10.95 10.00 10.84 29,717,224 +1.22(+12.68%)
Feb 01, 2019 9.050 10.00 8.900 9.620 28,688,700 +0.88(+10.07%)
Jan 31, 2019 7.760 8.930 7.670 8.740 13,771,747 +1.08(+14.10%)
Jan 30, 2019 7.400 7.750 7.270 7.660 5,250,073 +0.39(+5.36%)
Jan 29, 2019 7.430 7.580 7.160 7.270 4,098,091 -0.10(-1.36%)
Jan 28, 2019 7.110 7.530 6.980 7.370 5,937,911 +0.21(+2.93%)
Jan 25, 2019 7.090 7.310 6.980 7.160 4,096,100 +0.22(+3.17%)
Jan 24, 2019 6.870 7.040 6.840 6.940 2,312,684 +0.02(+0.29%)
Jan 23, 2019 6.920 7.250 6.780 6.920 5,480,274 -0.16(-2.26%)
Jan 22, 2019 7.200 7.440 6.950 7.080 9,226,690 +0.40(+5.99%)
Jan 18, 2019 6.550 6.700 6.240 6.680 3,951,600 +0.20(+3.09%)
Jan 17, 2019 6.460 6.590 6.300 6.480 2,473,675 -0.17(-2.56%)
Jan 16, 2019 6.750 6.870 6.490 6.650 3,919,502 -0.05(-0.75%)
Jan 15, 2019 7.050 7.120 6.600 6.700 6,374,634 -0.35(-4.96%)
Jan 14, 2019 7.030 7.140 6.830 7.050 6,615,216 +0.13(+1.88%)
Jan 11, 2019 6.430 7.200 6.390 6.920 16,447,300 +0.34(+5.17%)
Jan 10, 2019 6.690 6.980 6.410 6.580 9,468,790 -0.21(-3.09%)
Jan 09, 2019 6.380 6.900 6.250 6.790 7,239,374 +0.46(+7.27%)
Jan 08, 2019 6.570 6.570 6.060 6.330 6,086,859 -0.08(-1.25%)
Jan 07, 2019 6.250 6.470 6.090 6.410 6,043,254 +0.37(+6.13%)
Jan 04, 2019 6.150 6.160 5.970 6.040 3,693,700 +0.07(+1.17%)
Jan 03, 2019 5.960 6.130 5.850 5.970 3,608,107 -0.04(-0.67%)
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.