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 (%)
Oct 30, 2020
4.440
4.500
4.310
4.500
4,093,400
+0.01(+0.22%)
Oct 29, 2020
4.450
4.510
4.370
4.490
4,185,121
+0.06(+1.35%)
Oct 28, 2020
4.540
4.570
4.400
4.430
5,197,542
-0.25(-5.34%)
Oct 27, 2020
4.560
4.740
4.550
4.680
3,654,871
+0.11(+2.41%)
Oct 26, 2020
4.540
4.660
4.510
4.570
4,964,729
+0.02(+0.44%)
Oct 23, 2020
4.700
4.710
4.540
4.550
3,989,100
-0.13(-2.78%)
Oct 22, 2020
4.670
4.750
4.590
4.680
4,404,540
+0.00(+0.00%)
Oct 21, 2020
4.680
4.800
4.600
4.680
7,994,253
+0.03(+0.65%)
Oct 20, 2020
4.710
4.720
4.420
4.650
8,384,255
-0.03(-0.64%)
Oct 19, 2020
4.640
4.860
4.540
4.680
10,371,557
+0.03(+0.65%)
Oct 16, 2020
4.880
4.910
4.640
4.650
7,710,300
-0.15(-3.12%)
Oct 15, 2020
5.340
5.380
4.710
4.800
26,112,496
-1.08(-18.37%)
Oct 14, 2020
6.110
6.220
5.800
5.880
11,407,680
-0.22(-3.61%)
Oct 13, 2020
6.060
6.320
5.910
6.100
11,554,026
-0.27(-4.24%)
Oct 12, 2020
5.750
6.440
5.740
6.370
16,297,516
+0.62(+10.78%)
Oct 09, 2020
5.800
5.880
5.440
5.750
11,924,000
+0.08(+1.41%)
Oct 08, 2020
5.240
5.840
5.210
5.670
13,951,775
+0.52(+10.10%)
Oct 07, 2020
5.000
5.150
4.980
5.150
5,288,585
+0.24(+4.89%)
Oct 06, 2020
5.110
5.220
4.860
4.910
6,544,403
-0.12(-2.39%)
Oct 05, 2020
4.470
5.040
4.450
5.030
10,127,281
+0.62(+14.06%)
Oct 02, 2020
4.290
4.418
4.280
4.410
1,747,200
+0.01(+0.23%)
Oct 01, 2020
4.450
4.470
4.360
4.400
1,819,427
-0.03(-0.68%)
Sep 30, 2020
4.350
4.490
4.330
4.430
2,300,965
+0.09(+2.07%)
Sep 29, 2020
4.300
4.440
4.270
4.340
2,930,040
+0.03(+0.70%)
Sep 28, 2020
4.260
4.320
4.210
4.310
2,082,157
+0.08(+1.89%)
Sep 25, 2020
4.220
4.280
4.170
4.230
1,974,200
+0.01(+0.24%)
Sep 24, 2020
4.320
4.350
4.170
4.220
4,194,596
-0.22(-4.95%)
Sep 23, 2020
4.500
4.500
4.330
4.440
5,571,784
-0.10(-2.20%)
Sep 22, 2020
4.470
4.560
4.380
4.540
2,790,045
+0.10(+2.25%)
Sep 21, 2020
4.560
4.590
4.400
4.440
3,691,250
-0.24(-5.13%)
Sep 18, 2020
4.650
4.700
4.560
4.680
1,889,900
+0.02(+0.43%)
Sep 17, 2020
4.610
4.660
4.530
4.660
1,672,281
+0.03(+0.65%)
Sep 16, 2020
4.660
4.740
4.630
4.630
2,282,499
-0.01(-0.22%)
Sep 15, 2020
4.680
4.750
4.640
4.640
1,883,612
-0.01(-0.22%)
Sep 14, 2020
4.550
4.670
4.490
4.650
2,521,609
+0.15(+3.33%)
Sep 11, 2020
4.670
4.670
4.470
4.500
3,136,200
-0.13(-2.81%)
Sep 10, 2020
4.530
4.730
4.530
4.630
4,421,359
+0.12(+2.66%)
Sep 09, 2020
4.490
4.590
4.470
4.510
2,893,089
+0.07(+1.58%)
Sep 08, 2020
4.470
4.570
4.400
4.440
2,778,032
-0.15(-3.27%)
Sep 04, 2020
4.650
4.708
4.375
4.590
3,697,200
-0.11(-2.34%)
Sep 03, 2020
4.680
4.830
4.580
4.700
3,279,808
-0.02(-0.42%)
Sep 02, 2020
4.740
4.790
4.670
4.720
2,573,781
-0.06(-1.26%)
Sep 01, 2020
4.840
4.870
4.730
4.780
3,150,507
-0.09(-1.85%)
Aug 31, 2020
4.700
4.900
4.630
4.870
4,529,624
+0.18(+3.84%)
Aug 28, 2020
4.560
4.840
4.550
4.690
7,301,500
+0.12(+2.63%)
Aug 27, 2020
4.570
4.610
4.510
4.570
2,078,343
+0.00(+0.00%)
Aug 26, 2020
4.590
4.630
4.540
4.570
2,072,585
-0.01(-0.22%)
Aug 25, 2020
4.550
4.640
4.510
4.580
2,553,681
+0.03(+0.66%)
Aug 24, 2020
4.500
4.560
4.390
4.550
2,939,016
+0.07(+1.56%)
Aug 21, 2020
4.550
4.558
4.431
4.480
2,655,400
-0.09(-1.97%)
Aug 20, 2020
4.600
4.630
4.530
4.570
2,037,791
-0.06(-1.30%)
Aug 19, 2020
4.650
4.750
4.630
4.630
2,850,516
-0.04(-0.86%)
Aug 18, 2020
4.580
4.680
4.520
4.670
3,287,431
+0.08(+1.74%)
Aug 17, 2020
4.600
4.600
4.500
4.590
3,408,122
+0.10(+2.23%)
Aug 14, 2020
4.670
4.680
4.480
4.490
6,372,200
-0.16(-3.44%)
Aug 13, 2020
4.500
4.690
4.500
4.650
3,951,718
+0.14(+3.10%)
Aug 12, 2020
4.480
4.530
4.400
4.510
3,725,397
+0.05(+1.12%)
Aug 11, 2020
4.640
4.660
4.420
4.460
3,817,734
-0.17(-3.67%)
Aug 10, 2020
4.640
4.670
4.510
4.630
5,107,002
+0.16(+3.58%)
Aug 07, 2020
4.640
4.640
4.380
4.470
8,439,600
-0.19(-4.08%)
Aug 06, 2020
4.760
4.790
4.630
4.660
4,927,880
-0.15(-3.12%)
Aug 05, 2020
4.910
4.920
4.760
4.810
5,779,091
-0.08(-1.64%)
Aug 04, 2020
4.950
4.970
4.780
4.890
8,868,922
-0.02(-0.41%)
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
.