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 (%)
Apr 30, 2019 7.350 7.670 7.330 7.630 4,988,290 +0.24(+3.25%)
Apr 29, 2019 7.550 7.550 7.340 7.390 4,114,589 -0.16(-2.12%)
Apr 26, 2019 7.710 7.740 7.520 7.550 3,732,600 -0.11(-1.44%)
Apr 25, 2019 7.810 7.820 7.600 7.660 3,218,859 -0.14(-1.79%)
Apr 24, 2019 7.780 7.910 7.760 7.800 3,432,526 -0.01(-0.13%)
Apr 23, 2019 7.850 7.920 7.720 7.810 3,995,870 -0.05(-0.64%)
Apr 22, 2019 7.600 7.920 7.580 7.860 6,285,875 +0.21(+2.75%)
Apr 18, 2019 8.030 8.040 7.550 7.650 10,335,000 -0.17(-2.17%)
Apr 17, 2019 8.460 8.500 7.800 7.820 15,238,300 -0.87(-10.01%)
Apr 16, 2019 8.670 8.920 8.660 8.690 3,309,494 +0.09(+1.05%)
Apr 15, 2019 8.740 9.130 8.480 8.600 13,478,637 -1.50(-14.85%)
Apr 12, 2019 9.850 10.12 9.850 10.10 4,705,300 +0.29(+2.96%)
Apr 11, 2019 9.920 10.03 9.650 9.810 2,774,013 -0.21(-2.10%)
Apr 10, 2019 9.620 10.04 9.560 10.02 2,666,561 +0.35(+3.62%)
Apr 09, 2019 9.870 9.910 9.530 9.670 2,970,505 -0.33(-3.30%)
Apr 08, 2019 10.03 10.09 9.860 10.00 2,672,067 -0.08(-0.79%)
Apr 05, 2019 10.01 10.14 9.960 10.08 3,265,600 +0.15(+1.51%)
Apr 04, 2019 9.760 10.02 9.760 9.930 3,829,204 +0.13(+1.33%)
Apr 03, 2019 9.740 9.990 9.630 9.800 3,921,536 +0.00(+0.00%)
Apr 02, 2019 9.850 10.17 9.760 9.800 4,526,781 -0.14(-1.41%)
Apr 01, 2019 9.440 9.980 9.360 9.940 4,889,663 +0.62(+6.65%)
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%)
Jan 02, 2019 5.640 6.190 5.450 6.010 7,700,559 +0.32(+5.62%)
Dec 31, 2018 5.920 6.100 5.600 5.690 9,536,000 -0.57(-9.11%)
Dec 28, 2018 6.330 6.370 5.900 6.260 22,919,000 +0.69(+12.39%)
Dec 27, 2018 5.620 5.750 5.310 5.570 8,127,065 -0.25(-4.30%)
Dec 26, 2018 5.690 6.100 5.600 5.820 6,965,697 +0.27(+4.86%)
Dec 24, 2018 4.550 5.670 4.550 5.550 7,186,800 +0.70(+14.43%)
Dec 21, 2018 5.340 5.340 4.700 4.850 6,928,200 -0.38(-7.27%)
Dec 20, 2018 5.490 5.600 5.070 5.230 4,915,596 -0.17(-3.15%)
Dec 19, 2018 5.910 5.950 5.360 5.400 7,041,716 -0.45(-7.69%)
Dec 18, 2018 5.610 6.170 5.580 5.850 12,695,319 +0.42(+7.73%)
Dec 17, 2018 5.480 5.740 5.300 5.430 3,767,762 -0.17(-3.04%)
Dec 14, 2018 5.120 5.790 4.850 5.600 6,918,000 +0.37(+7.07%)
Dec 13, 2018 5.710 5.760 5.160 5.230 7,058,959 -0.58(-9.98%)
Dec 12, 2018 6.100 6.290 5.780 5.810 9,499,235 -0.33(-5.37%)
Dec 11, 2018 5.780 6.280 5.650 6.140 9,823,645 +0.53(+9.45%)
Dec 10, 2018 5.600 5.880 5.260 5.610 9,205,379 +0.38(+7.27%)
Dec 07, 2018 6.250 6.590 4.960 5.230 29,883,400 -0.31(-5.60%)
Dec 06, 2018 3.900 5.590 3.750 5.540 30,770,478 +1.03(+22.84%)
Dec 04, 2018 4.930 5.180 4.420 4.510 30,113,200 -1.54(-25.45%)
Dec 03, 2018 6.500 6.910 5.600 6.050 35,336,464 -1.85(-23.42%)
Nov 30, 2018 8.000 8.080 7.730 7.900 1,748,100 -0.03(-0.38%)
Nov 29, 2018 8.450 8.510 7.900 7.930 2,495,744 -0.56(-6.60%)
Nov 28, 2018 7.900 8.550 7.800 8.490 3,021,807 +0.75(+9.69%)
Nov 27, 2018 8.150 8.280 7.630 7.740 2,331,026 -0.34(-4.21%)
Nov 26, 2018 9.200 9.220 8.030 8.080 2,361,099 -0.76(-8.60%)
Nov 23, 2018 8.820 9.030 8.550 8.840 615,200 +0.01(+0.11%)
Nov 21, 2018 8.830 8.830 8.830 0 +0.02(+0.23%)
Nov 20, 2018 8.590 9.300 8.350 8.810 2,384,064 -0.24(-2.65%)
Nov 19, 2018 9.610 9.610 9.000 9.050 2,387,757 -0.69(-7.08%)
Nov 16, 2018 10.30 10.31 9.550 9.740 1,655,400 -0.55(-5.34%)
Nov 15, 2018 9.550 10.44 9.410 10.29 2,233,782 +0.75(+7.86%)
Nov 14, 2018 10.01 10.24 9.260 9.540 3,246,805 -0.76(-7.38%)
Nov 13, 2018 11.25 11.46 10.24 10.30 3,194,054 -0.98(-8.69%)
Nov 12, 2018 12.44 12.50 11.21 11.28 2,382,831 -1.03(-8.37%)
Nov 09, 2018 12.36 12.63 11.78 12.31 4,300,000 -0.30(-2.38%)
Nov 08, 2018 13.08 13.14 12.53 12.61 2,661,002 -0.61(-4.61%)
Nov 07, 2018 13.24 13.45 12.23 13.22 5,163,255 +0.50(+3.93%)
Nov 06, 2018 12.22 12.98 11.87 12.72 3,932,598 +0.47(+3.84%)
Nov 05, 2018 12.20 12.28 11.56 12.25 2,023,549 +0.25(+2.08%)
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.