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 (%)
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%)
Aug 03, 2020
4.820
4.980
4.640
4.910
7,547,389
+0.13(+2.83%)
Jul 31, 2020
4.910
5.018
4.590
4.775
11,846,500
-0.14(-2.95%)
Jul 30, 2020
5.030
5.090
4.870
4.920
9,242,826
+0.07(+1.44%)
Jul 29, 2020
5.320
5.470
4.850
4.850
26,756,152
-1.15(-19.17%)
Jul 28, 2020
5.960
6.150
5.860
6.000
18,922,224
+0.26(+4.53%)
Jul 27, 2020
5.190
5.840
5.190
5.740
14,645,798
+0.63(+12.33%)
Jul 24, 2020
5.050
5.110
4.930
5.110
4,049,300
-0.02(-0.39%)
Jul 23, 2020
5.170
5.220
5.030
5.130
4,600,520
-0.02(-0.39%)
Jul 22, 2020
5.230
5.250
5.060
5.150
4,711,063
-0.08(-1.53%)
Jul 21, 2020
5.160
5.290
5.140
5.230
4,530,044
+0.05(+0.97%)
Jul 20, 2020
5.100
5.210
5.020
5.180
5,056,046
+0.08(+1.57%)
Jul 17, 2020
5.150
5.338
5.080
5.100
7,756,400
+0.03(+0.59%)
Jul 16, 2020
5.020
5.190
4.910
5.070
6,128,824
-0.10(-1.93%)
Jul 15, 2020
4.800
5.110
4.710
5.170
12,405,652
+0.46(+9.77%)
Jul 14, 2020
4.760
4.910
4.470
4.710
10,408,066
+0.03(+0.64%)
Jul 13, 2020
4.480
4.980
4.400
4.680
13,804,708
+0.38(+8.84%)
Jul 10, 2020
4.180
4.310
4.130
4.300
3,688,700
+0.11(+2.63%)
Jul 09, 2020
4.330
4.360
4.110
4.190
3,282,680
-0.12(-2.78%)
Jul 08, 2020
4.360
4.370
4.250
4.310
2,476,669
-0.02(-0.46%)
Jul 07, 2020
4.380
4.400
4.310
4.330
2,278,297
-0.05(-1.14%)
Jul 06, 2020
4.330
4.460
4.310
4.380
2,975,959
+0.08(+1.86%)
Jul 02, 2020
4.390
4.420
4.300
4.300
2,501,900
-0.06(-1.38%)
Jul 01, 2020
4.340
4.460
4.300
4.360
3,711,686
+0.07(+1.63%)
Jun 30, 2020
4.280
4.360
4.180
4.290
3,901,896
+0.00(+0.00%)
Jun 29, 2020
4.060
4.290
3.960
4.290
4,138,733
+0.22(+5.41%)
Jun 26, 2020
4.180
4.190
4.020
4.070
3,460,600
-0.16(-3.78%)
Jun 25, 2020
4.230
4.280
4.100
4.230
4,185,884
-0.05(-1.17%)
Jun 24, 2020
4.430
4.490
4.180
4.280
5,132,214
-0.15(-3.39%)
Jun 23, 2020
4.450
4.690
4.400
4.430
5,906,694
-0.02(-0.45%)
Jun 22, 2020
4.400
4.450
4.350
4.450
2,169,785
+0.01(+0.23%)
Jun 19, 2020
4.520
4.575
4.370
4.440
3,440,700
-0.09(-1.99%)
Jun 18, 2020
4.370
4.560
4.310
4.530
3,362,373
+0.17(+3.90%)
Jun 17, 2020
4.460
4.500
4.320
4.360
3,466,914
-0.12(-2.68%)
Jun 16, 2020
4.630
4.640
4.410
4.480
5,133,271
+0.00(+0.00%)
Jun 15, 2020
4.190
4.490
4.110
4.480
4,416,233
+0.15(+3.46%)
Jun 12, 2020
4.520
4.530
4.250
4.330
4,695,800
+0.09(+2.12%)
Jun 11, 2020
4.650
4.780
4.240
4.240
8,968,748
-0.68(-13.82%)
Jun 10, 2020
5.150
5.200
4.860
4.920
7,756,006
-0.14(-2.77%)
Jun 09, 2020
4.910
5.250
4.830
5.060
10,775,464
+0.08(+1.61%)
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
.