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, 2020
4.790
4.799
4.620
4.660
5,307,500
-0.15(-3.12%)
Jan 30, 2020
4.850
4.910
4.740
4.810
5,092,426
-0.06(-1.23%)
Jan 29, 2020
5.020
5.030
4.850
4.870
4,644,898
-0.13(-2.60%)
Jan 28, 2020
4.960
5.050
4.810
5.000
6,901,555
+0.15(+3.09%)
Jan 27, 2020
5.170
5.170
4.850
4.850
9,700,822
-0.42(-7.97%)
Jan 24, 2020
6.000
6.000
5.210
5.270
15,289,800
-0.49(-8.51%)
Jan 23, 2020
5.740
5.980
5.540
5.760
8,401,059
+0.05(+0.88%)
Jan 22, 2020
5.400
5.840
5.320
5.710
12,104,021
+0.39(+7.33%)
Jan 21, 2020
5.480
5.630
5.300
5.320
8,543,049
+0.05(+0.95%)
Jan 17, 2020
5.160
5.330
5.080
5.270
6,649,800
+0.08(+1.54%)
Jan 16, 2020
5.360
5.460
5.090
5.190
8,245,772
-0.05(-0.95%)
Jan 15, 2020
5.100
5.480
5.060
5.240
9,625,081
+0.25(+5.01%)
Jan 14, 2020
5.020
5.320
4.870
4.990
14,733,637
-0.46(-8.44%)
Jan 13, 2020
4.980
5.490
4.810
5.450
10,339,809
+0.51(+10.32%)
Jan 10, 2020
4.820
4.975
4.710
4.940
4,066,800
+0.11(+2.28%)
Jan 09, 2020
4.800
4.880
4.690
4.830
4,947,039
+0.07(+1.47%)
Jan 08, 2020
4.670
4.910
4.520
4.760
6,541,558
+0.05(+1.06%)
Jan 07, 2020
4.780
4.830
4.660
4.710
3,812,259
-0.10(-2.08%)
Jan 06, 2020
4.940
5.020
4.710
4.810
6,828,963
-0.15(-3.02%)
Jan 03, 2020
4.980
5.110
4.900
4.960
4,003,200
-0.04(-0.80%)
Jan 02, 2020
5.320
5.360
4.950
5.000
8,346,174
-0.22(-4.21%)
Dec 31, 2019
4.700
5.280
4.641
5.220
9,685,600
+0.49(+10.36%)
Dec 30, 2019
4.840
4.900
4.700
4.730
4,849,975
-0.17(-3.47%)
Dec 27, 2019
4.850
4.950
4.780
4.900
3,185,100
+0.08(+1.66%)
Dec 26, 2019
4.950
4.980
4.820
4.820
2,352,194
-0.16(-3.21%)
Dec 24, 2019
4.840
5.000
4.790
4.980
2,477,500
+0.10(+2.05%)
Dec 23, 2019
4.970
5.030
4.820
4.880
3,645,403
-0.11(-2.20%)
Dec 20, 2019
4.910
5.040
4.840
4.990
3,216,100
+0.05(+1.01%)
Dec 19, 2019
4.780
5.020
4.730
4.940
5,061,372
+0.16(+3.35%)
Dec 18, 2019
5.100
5.140
4.760
4.780
7,615,530
-0.35(-6.82%)
Dec 17, 2019
5.270
5.330
5.090
5.130
3,970,371
-0.18(-3.39%)
Dec 16, 2019
5.500
5.610
5.270
5.310
4,572,792
-0.19(-3.45%)
Dec 13, 2019
5.400
5.550
5.280
5.500
8,687,300
+0.23(+4.36%)
Dec 12, 2019
4.970
5.320
4.860
5.270
5,737,174
+0.38(+7.77%)
Dec 11, 2019
4.920
5.080
4.840
4.890
2,517,301
-0.06(-1.21%)
Dec 10, 2019
5.020
5.090
4.870
4.950
4,371,470
-0.13(-2.56%)
Dec 09, 2019
4.740
5.110
4.730
5.080
5,659,896
+0.36(+7.63%)
Dec 06, 2019
4.670
4.740
4.636
4.720
1,618,500
+0.04(+0.85%)
Dec 05, 2019
4.780
4.780
4.630
4.680
1,880,165
+0.01(+0.21%)
Dec 04, 2019
4.770
4.860
4.660
4.670
2,770,638
-0.07(-1.48%)
Dec 03, 2019
4.600
4.770
4.520
4.740
2,059,142
+0.09(+1.94%)
Dec 02, 2019
4.750
4.790
4.600
4.650
2,422,265
-0.09(-1.90%)
Nov 29, 2019
4.770
4.800
4.630
4.740
1,265,600
+0.03(+0.64%)
Nov 27, 2019
4.610
4.740
4.540
4.710
2,772,500
+0.17(+3.74%)
Nov 26, 2019
4.500
4.660
4.380
4.540
3,631,193
-0.02(-0.44%)
Nov 25, 2019
4.750
4.890
4.550
4.560
3,913,994
-0.11(-2.36%)
Nov 22, 2019
4.830
4.880
4.560
4.670
5,288,600
-0.28(-5.66%)
Nov 21, 2019
4.730
5.180
4.620
4.950
10,911,144
+0.43(+9.51%)
Nov 20, 2019
4.370
4.660
4.360
4.520
8,113,327
+0.21(+4.87%)
Nov 19, 2019
3.760
4.440
3.760
4.310
6,830,622
+0.50(+13.12%)
Nov 18, 2019
4.200
4.260
3.790
3.810
10,169,228
-0.44(-10.35%)
Nov 15, 2019
4.230
4.440
4.230
4.250
3,516,500
-0.16(-3.63%)
Nov 14, 2019
4.260
4.450
4.080
4.410
6,205,559
-0.05(-1.12%)
Nov 13, 2019
4.750
4.780
4.420
4.460
5,408,499
-0.29(-6.11%)
Nov 12, 2019
4.940
4.980
4.700
4.750
4,140,054
-0.22(-4.43%)
Nov 11, 2019
5.050
5.080
4.910
4.970
3,228,039
-0.10(-1.97%)
Nov 08, 2019
4.800
5.100
4.730
5.070
6,795,200
+0.25(+5.19%)
Nov 07, 2019
5.000
5.050
4.800
4.820
3,438,877
-0.13(-2.63%)
Nov 06, 2019
5.140
5.210
4.930
4.950
5,183,461
-0.19(-3.70%)
Nov 05, 2019
5.170
5.290
5.030
5.140
3,743,428
+0.01(+0.19%)
Nov 04, 2019
5.380
5.410
5.110
5.130
4,674,374
-0.06(-1.16%)
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
.