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 (%)
May 31, 2017 4.021 4.080 3.820 3.870 247,170 -0.16(-3.97%)
May 30, 2017 4.095 4.160 4.010 4.030 166,464 -0.15(-3.59%)
May 26, 2017 4.055 4.227 4.000 4.180 141,485 +0.12(+2.96%)
May 25, 2017 4.207 4.230 4.021 4.060 168,347 -0.14(-3.33%)
May 24, 2017 4.250 4.255 4.175 4.200 127,553 -0.02(-0.47%)
May 23, 2017 4.246 4.300 4.190 4.220 137,360 -0.12(-2.76%)
May 22, 2017 4.255 4.350 4.200 4.340 159,798 +0.15(+3.58%)
May 19, 2017 4.310 4.410 4.189 4.190 114,331 -0.02(-0.38%)
May 18, 2017 4.185 4.391 4.130 4.206 128,479 -0.03(-0.82%)
May 17, 2017 4.425 4.480 4.223 4.241 137,882 -0.16(-3.57%)
May 16, 2017 4.483 4.509 4.380 4.398 98,620 -0.06(-1.37%)
May 15, 2017 4.420 4.530 4.381 4.459 182,865 +0.15(+3.46%)
May 12, 2017 4.540 4.590 4.299 4.310 221,896 -0.20(-4.43%)
May 11, 2017 4.005 4.512 3.841 4.510 485,284 +0.43(+10.54%)
May 10, 2017 4.284 4.320 4.030 4.080 347,875 -0.22(-5.12%)
May 09, 2017 4.484 4.530 4.280 4.300 301,465 -0.18(-4.04%)
May 08, 2017 4.555 4.630 4.470 4.481 147,997 -0.03(-0.64%)
May 05, 2017 4.545 4.610 4.450 4.510 162,339 -0.13(-2.80%)
May 04, 2017 4.741 4.830 4.577 4.640 153,308 -0.12(-2.48%)
May 03, 2017 4.845 4.870 4.730 4.758 202,615 -0.08(-1.69%)
May 02, 2017 4.842 4.970 4.798 4.840 374,548 +0.05(+1.04%)
May 01, 2017 4.560 4.810 4.524 4.790 291,858 +0.26(+5.74%)
Apr 28, 2017 4.395 4.570 4.300 4.530 263,050 +0.10(+2.26%)
Apr 27, 2017 4.580 4.630 4.410 4.430 376,055 -0.20(-4.32%)
Apr 26, 2017 4.720 4.733 4.500 4.630 281,642 -0.15(-3.12%)
Apr 25, 2017 4.900 4.930 4.639 4.779 369,786 -0.16(-3.26%)
Apr 24, 2017 4.971 5.110 4.919 4.940 287,811 -0.02(-0.41%)
Apr 21, 2017 5.025 5.090 4.910 4.960 137,370 +0.00(+0.00%)
Apr 20, 2017 5.001 5.015 4.870 4.960 413,851 -0.23(-4.39%)
Apr 19, 2017 4.997 5.309 4.975 5.188 315,447 +0.19(+3.77%)
Apr 18, 2017 5.052 5.120 4.920 4.999 489,885 -0.15(-2.92%)
Apr 17, 2017 5.273 5.390 4.996 5.150 570,829 -0.27(-5.06%)
Apr 13, 2017 6.003 6.180 5.321 5.424 551,362 -0.50(-8.45%)
Apr 12, 2017 5.893 6.119 5.650 5.925 341,515 +0.08(+1.45%)
Apr 11, 2017 6.449 6.600 5.100 5.841 806,856 -0.46(-7.28%)
Apr 10, 2017 5.989 6.370 5.855 6.299 809,780 +0.39(+6.62%)
Apr 07, 2017 5.691 5.948 5.594 5.908 492,584 +0.31(+5.49%)
Apr 06, 2017 5.400 5.610 5.300 5.601 423,447 +0.21(+3.82%)
Apr 05, 2017 5.155 5.450 5.120 5.395 463,652 +0.28(+5.54%)
Apr 04, 2017 5.040 5.150 5.000 5.112 101,076 +0.08(+1.62%)
Apr 03, 2017 5.030 5.100 4.987 5.030 167,510 -0.01(-0.20%)
Mar 31, 2017 5.000 5.040 4.890 5.040 103,609 +0.12(+2.39%)
Mar 30, 2017 4.990 4.999 4.850 4.922 113,657 -0.00(-0.04%)
Mar 29, 2017 4.888 4.970 4.824 4.924 90,483 +0.02(+0.49%)
Mar 28, 2017 5.091 5.165 4.820 4.900 176,085 -0.11(-2.13%)
Mar 27, 2017 4.935 5.011 4.751 5.007 246,174 +0.36(+7.67%)
Mar 24, 2017 4.750 4.800 4.638 4.650 72,495 -0.05(-1.06%)
Mar 23, 2017 4.760 4.800 4.648 4.700 100,551 +0.04(+0.97%)
Mar 22, 2017 4.740 4.850 4.510 4.655 129,009 -0.10(-2.09%)
Mar 21, 2017 4.800 4.930 4.745 4.755 177,146 +0.06(+1.38%)
Mar 20, 2017 4.796 4.860 4.680 4.690 150,929 -0.17(-3.50%)
Mar 17, 2017 4.938 4.970 4.840 4.860 92,342 -0.08(-1.52%)
Mar 16, 2017 4.850 4.935 4.785 4.935 56,167 +0.14(+3.00%)
Mar 15, 2017 4.905 4.920 4.780 4.791 57,497 -0.11(-2.22%)
Mar 14, 2017 4.935 4.950 4.800 4.900 94,380 -0.00(-0.09%)
Mar 13, 2017 4.909 4.990 4.880 4.905 101,480 -0.03(-0.52%)
Mar 10, 2017 5.051 5.068 4.908 4.930 70,798 -0.01(-0.25%)
Mar 09, 2017 4.557 5.000 4.500 4.942 165,553 +0.29(+6.15%)
Mar 08, 2017 4.686 4.770 4.462 4.656 596,413 -0.29(-5.94%)
Mar 07, 2017 5.141 5.200 4.907 4.950 199,249 -0.24(-4.66%)
Mar 06, 2017 5.136 5.209 5.100 5.192 233,236 +0.07(+1.34%)
Mar 03, 2017 4.975 5.148 4.943 5.123 166,298 +0.17(+3.47%)
Mar 02, 2017 4.974 4.980 4.910 4.952 99,147 -0.00(-0.01%)
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.