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 (%)
Nov 29, 2019 4.770 4.800 4.630 4.740 1,265,600 +0.03(+0.64%)
Nov 27, 2019 4.610 4.740 4.540 4.710 2,772,500 +0.17(+3.74%)
Nov 26, 2019 4.500 4.660 4.380 4.540 3,631,193 -0.02(-0.44%)
Nov 25, 2019 4.750 4.890 4.550 4.560 3,913,994 -0.11(-2.36%)
Nov 22, 2019 4.830 4.880 4.560 4.670 5,288,600 -0.28(-5.66%)
Nov 21, 2019 4.730 5.180 4.620 4.950 10,911,144 +0.43(+9.51%)
Nov 20, 2019 4.370 4.660 4.360 4.520 8,113,327 +0.21(+4.87%)
Nov 19, 2019 3.760 4.440 3.760 4.310 6,830,622 +0.50(+13.12%)
Nov 18, 2019 4.200 4.260 3.790 3.810 10,169,228 -0.44(-10.35%)
Nov 15, 2019 4.230 4.440 4.230 4.250 3,516,500 -0.16(-3.63%)
Nov 14, 2019 4.260 4.450 4.080 4.410 6,205,559 -0.05(-1.12%)
Nov 13, 2019 4.750 4.780 4.420 4.460 5,408,499 -0.29(-6.11%)
Nov 12, 2019 4.940 4.980 4.700 4.750 4,140,054 -0.22(-4.43%)
Nov 11, 2019 5.050 5.080 4.910 4.970 3,228,039 -0.10(-1.97%)
Nov 08, 2019 4.800 5.100 4.730 5.070 6,795,200 +0.25(+5.19%)
Nov 07, 2019 5.000 5.050 4.800 4.820 3,438,877 -0.13(-2.63%)
Nov 06, 2019 5.140 5.210 4.930 4.950 5,183,461 -0.19(-3.70%)
Nov 05, 2019 5.170 5.290 5.030 5.140 3,743,428 +0.01(+0.19%)
Nov 04, 2019 5.380 5.410 5.110 5.130 4,674,374 -0.06(-1.16%)
Nov 01, 2019 5.010 5.200 4.940 5.190 2,826,300 +0.19(+3.80%)
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%)
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.