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 (%)
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.