Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Aphria Inc
(NQ:
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2021
12.92
13.13
12.09
12.18
19,045,500
-0.78(-6.02%)
Jan 28, 2021
12.95
13.68
12.76
12.96
13,724,192
-0.05(-0.38%)
Jan 27, 2021
12.36
13.41
12.23
13.01
16,740,548
+0.04(+0.31%)
Jan 26, 2021
12.14
13.23
12.10
12.97
18,256,002
+0.96(+7.99%)
Jan 25, 2021
12.88
13.10
11.88
12.01
16,011,426
-0.91(-7.04%)
Jan 22, 2021
12.13
13.03
12.08
12.92
11,367,100
+0.24(+1.89%)
Jan 21, 2021
12.91
13.10
12.22
12.68
18,032,736
-0.39(-2.98%)
Jan 20, 2021
13.35
13.89
12.89
13.07
16,847,536
-0.54(-3.97%)
Jan 19, 2021
13.00
13.64
12.01
13.61
28,351,056
+1.19(+9.58%)
Jan 15, 2021
13.75
14.01
12.27
12.42
53,879,800
+0.31(+2.56%)
Jan 14, 2021
10.72
12.18
10.58
12.11
45,184,452
+2.11(+21.10%)
Jan 13, 2021
9.520
10.28
9.360
10.00
24,428,580
+0.57(+6.04%)
Jan 12, 2021
9.150
9.520
9.010
9.430
13,323,959
+0.38(+4.20%)
Jan 11, 2021
8.550
9.150
8.460
9.050
13,697,516
+0.48(+5.60%)
Jan 08, 2021
8.720
8.750
8.240
8.570
10,986,700
-0.02(-0.23%)
Jan 07, 2021
8.770
9.390
8.550
8.590
21,544,422
+0.20(+2.38%)
Jan 06, 2021
8.150
8.770
7.980
8.390
27,109,564
+0.89(+11.87%)
Jan 05, 2021
7.370
7.610
7.260
7.500
7,650,090
+0.20(+2.74%)
Jan 04, 2021
7.010
7.430
7.000
7.300
9,703,908
+0.38(+5.49%)
Dec 31, 2020
6.920
6.920
6.920
6,177,915
-0.14(-1.98%)
Dec 30, 2020
6.830
7.190
6.810
7.060
6,177,915
+0.24(+3.52%)
Dec 29, 2020
6.870
7.030
6.650
6.820
6,107,351
-0.04(-0.58%)
Dec 28, 2020
7.220
7.220
6.840
6.860
6,487,509
-0.27(-3.79%)
Dec 24, 2020
7.420
7.440
7.070
7.130
4,777,600
-0.29(-3.91%)
Dec 23, 2020
7.120
7.500
6.950
7.420
9,681,597
+0.30(+4.21%)
Dec 22, 2020
7.270
7.350
7.030
7.120
7,042,556
-0.09(-1.25%)
Dec 21, 2020
7.400
7.560
7.070
7.210
10,087,276
-0.44(-5.75%)
Dec 18, 2020
7.600
7.880
7.570
7.650
8,210,900
+0.04(+0.53%)
Dec 17, 2020
7.990
8.080
7.570
7.610
18,931,096
-0.44(-5.47%)
Dec 16, 2020
8.620
8.650
8.010
8.050
37,260,296
-0.07(-0.86%)
Dec 15, 2020
7.930
8.130
7.720
8.120
10,111,978
+0.24(+3.05%)
Dec 14, 2020
8.150
8.240
7.840
7.880
6,384,506
-0.09(-1.13%)
Dec 11, 2020
8.110
8.220
7.920
7.970
5,798,900
-0.24(-2.92%)
Dec 10, 2020
7.900
8.260
7.870
8.210
6,319,796
+0.16(+1.99%)
Dec 09, 2020
8.470
8.540
7.810
8.050
10,612,368
-0.37(-4.39%)
Dec 08, 2020
8.150
8.500
8.140
8.420
8,793,953
+0.15(+1.81%)
Dec 07, 2020
8.440
8.570
7.970
8.270
10,461,973
-0.22(-2.59%)
Dec 04, 2020
8.640
8.880
8.400
8.490
16,163,700
+0.07(+0.83%)
Dec 03, 2020
8.320
8.560
8.020
8.420
11,760,630
+0.12(+1.45%)
Dec 02, 2020
7.580
8.380
7.500
8.300
17,509,508
+0.65(+8.50%)
Dec 01, 2020
8.650
8.680
7.610
7.650
22,232,632
-0.73(-8.71%)
Nov 30, 2020
8.120
8.680
7.850
8.380
26,993,272
+0.65(+8.41%)
Nov 27, 2020
7.300
7.780
7.270
7.730
12,193,200
+0.72(+10.27%)
Nov 25, 2020
6.750
7.180
6.720
7.010
11,097,600
+0.16(+2.34%)
Nov 24, 2020
6.750
6.900
6.590
6.850
13,428,974
+0.49(+7.70%)
Nov 23, 2020
6.250
6.450
6.150
6.360
7,135,847
+0.23(+3.75%)
Nov 20, 2020
6.140
6.270
6.060
6.130
7,109,700
+0.01(+0.16%)
Nov 19, 2020
6.400
6.470
5.920
6.120
11,627,981
-0.23(-3.62%)
Nov 18, 2020
6.140
6.600
6.140
6.350
19,171,216
+0.28(+4.61%)
Nov 17, 2020
5.760
6.130
5.740
6.070
10,513,452
+0.27(+4.66%)
Nov 16, 2020
5.750
5.860
5.660
5.800
6,034,288
+0.14(+2.47%)
Nov 13, 2020
5.530
5.780
5.450
5.660
18,110,500
+0.23(+4.24%)
Nov 12, 2020
5.470
5.690
5.400
5.430
7,398,799
-0.12(-2.16%)
Nov 11, 2020
5.450
5.720
5.280
5.550
9,381,716
+0.02(+0.36%)
Nov 10, 2020
5.450
5.590
5.180
5.530
14,672,844
-0.01(-0.18%)
Nov 09, 2020
6.270
6.290
5.520
5.540
23,816,184
+0.04(+0.73%)
Nov 06, 2020
5.830
6.130
5.370
5.500
41,000,900
+0.04(+0.73%)
Nov 05, 2020
5.550
5.650
5.210
5.460
21,412,396
+0.49(+9.86%)
Nov 04, 2020
4.870
5.050
4.650
4.970
8,817,322
-0.02(-0.40%)
Nov 03, 2020
5.160
5.170
4.810
4.990
9,242,772
-0.04(-0.80%)
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
.