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 (%)
Jun 28, 2019 7.080 7.170 6.950 7.010 2,274,400 -0.03(-0.43%)
Jun 27, 2019 6.960 7.140 6.920 7.040 2,338,749 +0.06(+0.86%)
Jun 26, 2019 7.000 7.035 6.910 6.980 1,840,372 +0.06(+0.87%)
Jun 25, 2019 7.080 7.170 6.910 6.920 2,532,165 -0.19(-2.67%)
Jun 24, 2019 6.730 7.210 6.640 7.110 5,387,383 +0.38(+5.65%)
Jun 21, 2019 6.600 6.740 6.350 6.730 3,842,900 +0.01(+0.15%)
Jun 20, 2019 6.830 6.870 6.700 6.720 2,205,002 -0.02(-0.30%)
Jun 19, 2019 6.800 6.910 6.720 6.740 2,573,717 -0.07(-1.03%)
Jun 18, 2019 6.880 6.960 6.770 6.810 2,067,239 -0.06(-0.87%)
Jun 17, 2019 6.840 6.900 6.670 6.870 2,110,397 +0.08(+1.18%)
Jun 14, 2019 6.900 6.910 6.740 6.790 2,146,300 -0.17(-2.44%)
Jun 13, 2019 7.230 7.290 6.890 6.960 3,245,351 -0.27(-3.73%)
Jun 12, 2019 7.170 7.420 7.110 7.230 3,130,918 -0.07(-0.96%)
Jun 11, 2019 7.490 7.490 7.070 7.300 3,547,747 -0.14(-1.88%)
Jun 10, 2019 7.450 7.600 7.400 7.440 3,387,328 +0.17(+2.34%)
Jun 07, 2019 6.950 7.482 6.930 7.270 8,060,100 +0.38(+5.52%)
Jun 06, 2019 6.720 6.900 6.570 6.890 3,076,937 +0.18(+2.68%)
Jun 05, 2019 7.020 7.020 6.590 6.710 3,706,630 -0.11(-1.61%)
Jun 04, 2019 6.430 6.820 6.420 6.820 3,600,347 +0.49(+7.74%)
Jun 03, 2019 6.640 6.770 6.290 6.330 5,513,504 -0.26(-3.95%)
May 31, 2019 6.830 6.830 6.526 6.590 4,074,900 -0.32(-4.63%)
May 30, 2019 7.000 7.180 6.800 6.910 3,927,365 -0.09(-1.29%)
May 29, 2019 7.070 7.090 6.880 7.000 4,258,287 -0.24(-3.31%)
May 28, 2019 7.670 7.680 7.100 7.240 8,267,930 -0.11(-1.50%)
May 24, 2019 6.710 7.430 6.640 7.350 12,613,900 +0.94(+14.66%)
May 23, 2019 6.660 6.680 6.380 6.410 2,530,436 -0.33(-4.90%)
May 22, 2019 6.820 6.900 6.710 6.740 1,877,541 -0.09(-1.32%)
May 21, 2019 6.800 7.080 6.770 6.830 2,846,888 +0.20(+3.02%)
May 20, 2019 6.800 6.800 6.620 6.630 1,964,374 -0.20(-2.93%)
May 17, 2019 6.970 7.000 6.800 6.830 2,337,100 -0.10(-1.44%)
May 16, 2019 6.990 7.130 6.930 6.930 2,950,972 -0.10(-1.42%)
May 15, 2019 6.870 7.050 6.790 7.030 2,958,338 +0.08(+1.15%)
May 14, 2019 6.850 7.080 6.800 6.950 3,460,243 +0.19(+2.81%)
May 13, 2019 7.020 7.070 6.680 6.760 4,413,520 -0.46(-6.37%)
May 10, 2019 6.750 7.220 6.740 7.220 5,755,300 +0.48(+7.12%)
May 09, 2019 6.880 6.940 6.670 6.740 2,898,348 -0.20(-2.88%)
May 08, 2019 6.650 7.150 6.610 6.940 4,116,760 +0.27(+4.05%)
May 07, 2019 6.840 6.840 6.610 6.670 4,376,783 -0.22(-3.19%)
May 06, 2019 6.760 6.900 6.660 6.890 3,849,840 -0.05(-0.72%)
May 03, 2019 7.160 7.350 6.930 6.940 5,672,100 -0.19(-2.66%)
May 02, 2019 7.400 7.400 6.970 7.130 4,996,329 -0.34(-4.55%)
May 01, 2019 7.650 7.650 7.400 7.470 2,762,664 -0.16(-2.10%)
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%)
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.