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
(NY:
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 31, 2019
7.760
8.930
7.670
8.740
13,771,747
+1.08(+14.10%)
Jan 30, 2019
7.400
7.750
7.270
7.660
5,250,073
+0.39(+5.36%)
Jan 29, 2019
7.430
7.580
7.160
7.270
4,098,091
-0.10(-1.36%)
Jan 28, 2019
7.110
7.530
6.980
7.370
5,937,911
+0.21(+2.93%)
Jan 25, 2019
7.090
7.310
6.980
7.160
4,096,100
+0.22(+3.17%)
Jan 24, 2019
6.870
7.040
6.840
6.940
2,312,684
+0.02(+0.29%)
Jan 23, 2019
6.920
7.250
6.780
6.920
5,480,274
-0.16(-2.26%)
Jan 22, 2019
7.200
7.440
6.950
7.080
9,226,690
+0.40(+5.99%)
Jan 18, 2019
6.550
6.700
6.240
6.680
3,951,600
+0.20(+3.09%)
Jan 17, 2019
6.460
6.590
6.300
6.480
2,473,675
-0.17(-2.56%)
Jan 16, 2019
6.750
6.870
6.490
6.650
3,919,502
-0.05(-0.75%)
Jan 15, 2019
7.050
7.120
6.600
6.700
6,374,634
-0.35(-4.96%)
Jan 14, 2019
7.030
7.140
6.830
7.050
6,615,216
+0.13(+1.88%)
Jan 11, 2019
6.430
7.200
6.390
6.920
16,447,300
+0.34(+5.17%)
Jan 10, 2019
6.690
6.980
6.410
6.580
9,468,790
-0.21(-3.09%)
Jan 09, 2019
6.380
6.900
6.250
6.790
7,239,374
+0.46(+7.27%)
Jan 08, 2019
6.570
6.570
6.060
6.330
6,086,859
-0.08(-1.25%)
Jan 07, 2019
6.250
6.470
6.090
6.410
6,043,254
+0.37(+6.13%)
Jan 04, 2019
6.150
6.160
5.970
6.040
3,693,700
+0.07(+1.17%)
Jan 03, 2019
5.960
6.130
5.850
5.970
3,608,107
-0.04(-0.67%)
Jan 02, 2019
5.640
6.190
5.450
6.010
7,700,559
+0.32(+5.62%)
Dec 31, 2018
5.920
6.100
5.600
5.690
9,536,000
-0.57(-9.11%)
Dec 28, 2018
6.330
6.370
5.900
6.260
22,919,000
+0.69(+12.39%)
Dec 27, 2018
5.620
5.750
5.310
5.570
8,127,065
-0.25(-4.30%)
Dec 26, 2018
5.690
6.100
5.600
5.820
6,965,697
+0.27(+4.86%)
Dec 24, 2018
4.550
5.670
4.550
5.550
7,186,800
+0.70(+14.43%)
Dec 21, 2018
5.340
5.340
4.700
4.850
6,928,200
-0.38(-7.27%)
Dec 20, 2018
5.490
5.600
5.070
5.230
4,915,596
-0.17(-3.15%)
Dec 19, 2018
5.910
5.950
5.360
5.400
7,041,716
-0.45(-7.69%)
Dec 18, 2018
5.610
6.170
5.580
5.850
12,695,319
+0.42(+7.73%)
Dec 17, 2018
5.480
5.740
5.300
5.430
3,767,762
-0.17(-3.04%)
Dec 14, 2018
5.120
5.790
4.850
5.600
6,918,000
+0.37(+7.07%)
Dec 13, 2018
5.710
5.760
5.160
5.230
7,058,959
-0.58(-9.98%)
Dec 12, 2018
6.100
6.290
5.780
5.810
9,499,235
-0.33(-5.37%)
Dec 11, 2018
5.780
6.280
5.650
6.140
9,823,645
+0.53(+9.45%)
Dec 10, 2018
5.600
5.880
5.260
5.610
9,205,379
+0.38(+7.27%)
Dec 07, 2018
6.250
6.590
4.960
5.230
29,883,400
-0.31(-5.60%)
Dec 06, 2018
3.900
5.590
3.750
5.540
30,770,478
+1.03(+22.84%)
Dec 04, 2018
4.930
5.180
4.420
4.510
30,113,200
-1.54(-25.45%)
Dec 03, 2018
6.500
6.910
5.600
6.050
35,336,464
-1.85(-23.42%)
Nov 30, 2018
8.000
8.080
7.730
7.900
1,748,100
-0.03(-0.38%)
Nov 29, 2018
8.450
8.510
7.900
7.930
2,495,744
-0.56(-6.60%)
Nov 28, 2018
7.900
8.550
7.800
8.490
3,021,807
+0.75(+9.69%)
Nov 27, 2018
8.150
8.280
7.630
7.740
2,331,026
-0.34(-4.21%)
Nov 26, 2018
9.200
9.220
8.030
8.080
2,361,099
-0.76(-8.60%)
Nov 23, 2018
8.820
9.030
8.550
8.840
615,200
+0.01(+0.11%)
Nov 21, 2018
8.830
8.830
8.830
0
+0.02(+0.23%)
Nov 20, 2018
8.590
9.300
8.350
8.810
2,384,064
-0.24(-2.65%)
Nov 19, 2018
9.610
9.610
9.000
9.050
2,387,757
-0.69(-7.08%)
Nov 16, 2018
10.30
10.31
9.550
9.740
1,655,400
-0.55(-5.34%)
Nov 15, 2018
9.550
10.44
9.410
10.29
2,233,782
+0.75(+7.86%)
Nov 14, 2018
10.01
10.24
9.260
9.540
3,246,805
-0.76(-7.38%)
Nov 13, 2018
11.25
11.46
10.24
10.30
3,194,054
-0.98(-8.69%)
Nov 12, 2018
12.44
12.50
11.21
11.28
2,382,831
-1.03(-8.37%)
Nov 09, 2018
12.36
12.63
11.78
12.31
4,300,000
-0.30(-2.38%)
Nov 08, 2018
13.08
13.14
12.53
12.61
2,661,002
-0.61(-4.61%)
Nov 07, 2018
13.24
13.45
12.23
13.22
5,163,255
+0.50(+3.93%)
Nov 06, 2018
12.22
12.98
11.87
12.72
3,932,598
+0.47(+3.84%)
Nov 05, 2018
12.20
12.28
11.56
12.25
2,023,549
+0.25(+2.08%)
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
.