Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aphria Inc (OP: APHQF )

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 (%)
Feb 28, 2018 9.430 10.78 9.360 10.40 704,022 +0.70(+7.21%)
Feb 27, 2018 10.16 10.19 9.329 9.705 1,463,052 -0.46(-4.57%)
Feb 26, 2018 11.15 11.27 10.17 10.17 820,113 -0.76(-6.96%)
Feb 23, 2018 11.23 11.47 10.84 10.93 484,818 -0.22(-1.97%)
Feb 22, 2018 11.07 11.15 306,929 -0.22(-1.96%)
Feb 21, 2018 11.97 12.10 11.36 11.37 384,585 -0.46(-3.89%)
Feb 20, 2018 11.15 12.21 10.99 11.83 701,637 +0.71(+6.41%)
Feb 16, 2018 11.12 11.12 11.12 0 -0.83(-6.91%)
Feb 15, 2018 12.56 12.66 11.83 11.95 730,291 -0.46(-3.68%)
Feb 14, 2018 12.49 12.55 12.21 12.40 361,032 +0.05(+0.42%)
Feb 13, 2018 12.59 12.35 491,219 -0.14(-1.11%)
Feb 12, 2018 13.04 13.28 12.38 12.49 531,488 -0.33(-2.60%)
Feb 09, 2018 12.50 12.97 11.77 12.82 826,924 +0.19(+1.52%)
Feb 08, 2018 12.82 12.29 12.63 504,971 -0.19(-1.46%)
Feb 07, 2018 14.07 14.37 12.24 12.82 1,433,485 -0.46(-3.45%)
Feb 06, 2018 11.83 13.28 11.30 13.28 1,631,728 +2.19(+19.80%)
Feb 05, 2018 10.24 12.78 9.950 11.08 2,262,308 -0.02(-0.23%)
Feb 02, 2018 12.02 12.85 10.76 11.11 2,843,421 -1.53(-12.13%)
Feb 01, 2018 14.42 14.72 12.12 12.64 2,827,048 -1.66(-11.61%)
Jan 31, 2018 14.72 15.30 14.25 14.30 873,402 -0.08(-0.58%)
Jan 30, 2018 14.81 15.30 14.25 14.38 1,423,973 -1.02(-6.60%)
Jan 29, 2018 16.66 16.87 15.21 15.40 1,028,826 -0.95(-5.81%)
Jan 26, 2018 15.10 16.68 14.69 16.35 1,234,612 +0.88(+5.69%)
Jan 25, 2018 16.72 16.80 15.19 15.47 1,439,081 -1.34(-7.97%)
Jan 24, 2018 17.43 17.60 16.45 16.81 918,424 -0.64(-3.67%)
Jan 23, 2018 17.62 17.78 16.98 17.45 788,175 -0.33(-1.85%)
Jan 22, 2018 18.27 18.52 17.55 17.78 825,103 +0.05(+0.28%)
Jan 19, 2018 17.77 18.00 17.41 17.73 616,950 +0.11(+0.61%)
Jan 18, 2018 17.54 17.84 17.10 17.62 649,696 -0.09(-0.49%)
Jan 17, 2018 17.66 18.08 16.98 17.71 1,218,088 +0.27(+1.54%)
Jan 16, 2018 18.85 19.11 16.36 17.44 2,484,689 +2.98(+20.62%)
Jan 12, 2018 14.46 14.46 14.46 0 -2.04(-12.36%)
Jan 11, 2018 17.54 17.72 16.09 16.50 2,131,511 -1.60(-8.84%)
Jan 10, 2018 18.10 1,404,217 -0.35(-1.91%)
Jan 09, 2018 17.72 19.87 16.95 18.45 2,631,922 +0.74(+4.20%)
Jan 08, 2018 16.59 17.72 16.23 17.71 1,791,338 +2.32(+15.11%)
Jan 05, 2018 14.14 15.82 13.85 15.38 1,620,970 +0.47(+3.18%)
Jan 04, 2018 16.43 16.43 13.34 14.91 3,372,910 -2.26(-13.15%)
Jan 03, 2018 16.83 17.50 16.15 17.17 2,057,951 +1.02(+6.30%)
Jan 02, 2018 15.51 16.25 15.29 16.15 1,538,280 +1.40(+9.49%)
Dec 29, 2017 14.75 14.75 14.75 0 +0.42(+2.94%)
Dec 28, 2017 13.98 14.47 13.49 14.33 1,201,391 +0.98(+7.33%)
Dec 27, 2017 12.82 13.42 12.54 13.35 864,758 +0.12(+0.91%)
Dec 26, 2017 12.24 13.75 12.24 13.23 820,898 +1.20(+9.97%)
Dec 22, 2017 11.79 12.27 11.49 12.03 610,452 +0.31(+2.62%)
Dec 21, 2017 11.36 11.87 11.36 11.72 660,875 +0.43(+3.79%)
Dec 20, 2017 11.62 11.63 11.22 11.29 553,797 -0.24(-2.04%)
Dec 19, 2017 11.30 11.53 11.19 11.53 423,681 +0.33(+2.92%)
Dec 18, 2017 11.42 11.17 11.20 426,741 +0.16(+1.48%)
Dec 15, 2017 11.19 11.24 10.95 11.04 374,912 -0.10(-0.87%)
Dec 14, 2017 11.20 11.39 11.08 11.14 354,377 +0.09(+0.79%)
Dec 13, 2017 11.22 11.43 10.99 11.05 870,101 -0.72(-6.11%)
Dec 12, 2017 11.15 11.79 10.95 11.77 840,048 +0.84(+7.69%)
Dec 11, 2017 10.54 10.98 10.38 10.93 557,126 +0.44(+4.22%)
Dec 08, 2017 10.32 10.55 10.23 10.49 391,220 +0.36(+3.51%)
Dec 07, 2017 10.35 10.80 10.01 10.13 647,204 -0.28(-2.68%)
Dec 06, 2017 10.70 10.74 10.08 10.41 573,841 -0.25(-2.35%)
Dec 05, 2017 11.54 11.98 10.28 10.66 1,714,497 +1.49(+16.25%)
Dec 04, 2017 9.290 9.440 8.946 9.170 436,614 +0.22(+2.46%)
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.