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 (%)
Oct 31, 2019
5.060
5.130
4.910
5.000
3,012,835
-0.05(-0.99%)
Oct 30, 2019
5.010
5.180
5.000
5.050
2,468,424
+0.02(+0.40%)
Oct 29, 2019
5.230
5.240
5.020
5.030
3,555,703
-0.23(-4.37%)
Oct 28, 2019
5.620
5.700
5.260
5.260
4,622,153
-0.34(-6.07%)
Oct 25, 2019
5.100
5.620
5.060
5.600
9,030,700
+0.46(+8.95%)
Oct 24, 2019
5.080
5.150
4.940
5.140
4,640,935
+0.07(+1.38%)
Oct 23, 2019
4.790
5.080
4.680
5.070
4,648,378
+0.21(+4.32%)
Oct 22, 2019
4.820
4.885
4.701
4.860
3,389,740
+0.04(+0.83%)
Oct 21, 2019
4.660
4.900
4.520
4.820
4,864,069
+0.07(+1.47%)
Oct 18, 2019
4.950
4.950
4.630
4.750
5,445,700
-0.18(-3.65%)
Oct 17, 2019
4.990
5.060
4.870
4.930
4,014,604
+0.07(+1.44%)
Oct 16, 2019
5.300
5.300
4.850
4.860
11,383,438
-0.57(-10.50%)
Oct 15, 2019
5.240
5.540
5.120
5.430
17,684,142
+1.07(+24.54%)
Oct 14, 2019
4.730
4.750
4.230
4.360
10,871,169
-0.35(-7.43%)
Oct 11, 2019
4.640
4.880
4.630
4.710
5,695,000
+0.09(+1.95%)
Oct 10, 2019
5.220
5.250
4.440
4.620
12,177,759
-0.77(-14.29%)
Oct 09, 2019
5.250
5.430
5.230
5.390
3,481,526
+0.09(+1.70%)
Oct 08, 2019
5.250
5.360
5.080
5.300
4,765,717
-0.09(-1.67%)
Oct 07, 2019
5.370
5.530
5.170
5.390
4,538,315
+0.03(+0.56%)
Oct 04, 2019
5.440
5.530
5.290
5.360
2,603,200
+0.00(+0.00%)
Oct 03, 2019
5.200
5.370
5.070
5.360
6,445,533
+0.19(+3.68%)
Oct 02, 2019
5.000
5.420
4.850
5.170
8,116,503
+0.10(+1.97%)
Oct 01, 2019
5.200
5.340
4.920
5.070
4,675,302
-0.12(-2.31%)
Sep 30, 2019
5.450
5.470
5.100
5.190
4,182,341
-0.28(-5.12%)
Sep 27, 2019
5.610
5.680
5.430
5.470
2,807,300
-0.16(-2.84%)
Sep 26, 2019
5.670
5.710
5.440
5.630
3,315,850
-0.32(-5.38%)
Sep 25, 2019
5.650
5.780
5.340
5.950
4,853,188
+0.25(+4.39%)
Sep 24, 2019
6.060
6.080
5.660
5.700
4,123,815
-0.35(-5.79%)
Sep 23, 2019
6.040
6.240
6.030
6.050
2,552,482
-0.11(-1.79%)
Sep 20, 2019
6.050
6.221
5.930
6.160
2,748,800
+0.11(+1.82%)
Sep 19, 2019
6.230
6.300
6.040
6.050
2,354,308
-0.23(-3.66%)
Sep 18, 2019
6.250
6.350
6.120
6.280
2,304,382
+0.05(+0.80%)
Sep 17, 2019
6.530
6.610
6.160
6.230
4,166,049
-0.38(-5.75%)
Sep 16, 2019
6.620
6.750
6.578
6.610
2,100,699
-0.11(-1.64%)
Sep 13, 2019
6.640
6.820
6.540
6.720
2,680,200
+0.07(+1.05%)
Sep 12, 2019
6.750
6.860
6.620
6.650
2,402,186
-0.25(-3.62%)
Sep 11, 2019
6.940
7.040
6.830
6.900
3,065,283
-0.09(-1.29%)
Sep 10, 2019
6.750
7.000
6.630
6.990
2,566,034
+0.19(+2.79%)
Sep 09, 2019
7.110
7.140
6.750
6.800
3,277,872
-0.26(-3.68%)
Sep 06, 2019
6.850
7.140
6.770
7.060
4,457,200
+0.21(+3.07%)
Sep 05, 2019
6.750
6.900
6.650
6.850
4,004,937
+0.11(+1.63%)
Sep 04, 2019
6.580
6.770
6.400
6.740
3,284,292
+0.26(+4.01%)
Sep 03, 2019
6.200
6.540
6.140
6.480
2,423,621
+0.22(+3.51%)
Aug 30, 2019
6.470
6.530
6.250
6.260
3,029,700
-0.19(-2.95%)
Aug 29, 2019
6.320
6.465
6.182
6.450
3,621,522
+0.23(+3.70%)
Aug 28, 2019
5.920
6.250
5.790
6.220
4,047,140
+0.23(+3.84%)
Aug 27, 2019
6.410
6.440
5.880
5.990
5,371,989
-0.42(-6.55%)
Aug 26, 2019
6.660
6.660
6.224
6.410
3,811,138
-0.15(-2.29%)
Aug 23, 2019
6.440
6.800
6.420
6.560
5,439,800
+0.05(+0.77%)
Aug 22, 2019
6.600
6.720
6.410
6.510
3,193,859
-0.07(-1.06%)
Aug 21, 2019
6.330
6.650
6.260
6.580
4,224,499
+0.33(+5.28%)
Aug 20, 2019
6.210
6.350
6.120
6.250
2,645,998
+0.01(+0.16%)
Aug 19, 2019
6.340
6.340
6.100
6.240
3,477,710
+0.06(+0.97%)
Aug 16, 2019
6.060
6.270
6.010
6.180
3,879,400
+0.22(+3.69%)
Aug 15, 2019
6.280
6.430
5.820
5.960
8,380,293
-0.43(-6.73%)
Aug 14, 2019
6.700
6.740
6.380
6.390
5,019,808
-0.53(-7.66%)
Aug 13, 2019
6.570
6.960
6.480
6.920
4,546,374
+0.36(+5.49%)
Aug 12, 2019
6.320
6.570
6.210
6.560
3,637,922
+0.22(+3.47%)
Aug 09, 2019
6.660
6.690
6.340
6.340
7,330,300
-0.36(-5.37%)
Aug 08, 2019
6.990
7.020
6.560
6.700
5,425,718
-0.16(-2.33%)
Aug 07, 2019
7.080
7.120
6.710
6.860
8,070,048
-0.32(-4.46%)
Aug 06, 2019
7.250
7.600
6.840
7.180
15,368,568
+0.15(+2.13%)
Aug 05, 2019
7.070
7.200
6.720
7.030
16,300,267
-0.30(-4.09%)
Aug 02, 2019
6.740
7.450
6.300
7.330
34,626,900
+2.13(+40.96%)
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
.