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 (%)
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%)
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%)
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.