Indicators

Aphria Inc (NY: APHA )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.