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 (%)
Apr 30, 2019
7.350
7.670
7.330
7.630
4,988,290
+0.24(+3.25%)
Apr 29, 2019
7.550
7.550
7.340
7.390
4,114,589
-0.16(-2.12%)
Apr 26, 2019
7.710
7.740
7.520
7.550
3,732,600
-0.11(-1.44%)
Apr 25, 2019
7.810
7.820
7.600
7.660
3,218,859
-0.14(-1.79%)
Apr 24, 2019
7.780
7.910
7.760
7.800
3,432,526
-0.01(-0.13%)
Apr 23, 2019
7.850
7.920
7.720
7.810
3,995,870
-0.05(-0.64%)
Apr 22, 2019
7.600
7.920
7.580
7.860
6,285,875
+0.21(+2.75%)
Apr 18, 2019
8.030
8.040
7.550
7.650
10,335,000
-0.17(-2.17%)
Apr 17, 2019
8.460
8.500
7.800
7.820
15,238,300
-0.87(-10.01%)
Apr 16, 2019
8.670
8.920
8.660
8.690
3,309,494
+0.09(+1.05%)
Apr 15, 2019
8.740
9.130
8.480
8.600
13,478,637
-1.50(-14.85%)
Apr 12, 2019
9.850
10.12
9.850
10.10
4,705,300
+0.29(+2.96%)
Apr 11, 2019
9.920
10.03
9.650
9.810
2,774,013
-0.21(-2.10%)
Apr 10, 2019
9.620
10.04
9.560
10.02
2,666,561
+0.35(+3.62%)
Apr 09, 2019
9.870
9.910
9.530
9.670
2,970,505
-0.33(-3.30%)
Apr 08, 2019
10.03
10.09
9.860
10.00
2,672,067
-0.08(-0.79%)
Apr 05, 2019
10.01
10.14
9.960
10.08
3,265,600
+0.15(+1.51%)
Apr 04, 2019
9.760
10.02
9.760
9.930
3,829,204
+0.13(+1.33%)
Apr 03, 2019
9.740
9.990
9.630
9.800
3,921,536
+0.00(+0.00%)
Apr 02, 2019
9.850
10.17
9.760
9.800
4,526,781
-0.14(-1.41%)
Apr 01, 2019
9.440
9.980
9.360
9.940
4,889,663
+0.62(+6.65%)
Mar 29, 2019
9.200
9.410
9.052
9.320
2,837,900
+0.15(+1.64%)
Mar 28, 2019
9.120
9.400
8.735
9.170
4,260,674
-0.03(-0.33%)
Mar 27, 2019
9.670
9.680
9.070
9.200
3,300,809
-0.40(-4.17%)
Mar 26, 2019
9.730
9.830
9.560
9.600
2,856,908
-0.06(-0.62%)
Mar 25, 2019
9.500
9.720
9.250
9.660
3,891,799
+0.13(+1.36%)
Mar 22, 2019
9.890
9.948
9.450
9.530
4,288,900
-0.53(-5.27%)
Mar 21, 2019
9.990
10.16
9.800
10.06
3,168,346
-0.06(-0.59%)
Mar 20, 2019
10.18
10.34
9.990
10.12
4,649,001
-0.29(-2.79%)
Mar 19, 2019
10.49
10.67
10.11
10.41
7,983,487
+0.17(+1.66%)
Mar 18, 2019
9.500
10.30
9.500
10.24
8,981,632
+0.64(+6.67%)
Mar 15, 2019
9.400
9.625
9.360
9.600
3,154,000
+0.08(+0.84%)
Mar 14, 2019
9.500
9.580
9.380
9.520
2,421,827
-0.08(-0.83%)
Mar 13, 2019
9.700
9.820
9.520
9.600
3,705,406
+0.01(+0.10%)
Mar 12, 2019
9.610
9.860
9.530
9.590
3,480,916
-0.17(-1.74%)
Mar 11, 2019
9.560
9.790
9.460
9.760
2,702,720
+0.21(+2.20%)
Mar 08, 2019
9.300
9.550
9.150
9.550
4,294,700
-0.06(-0.62%)
Mar 07, 2019
10.05
10.12
9.530
9.610
5,460,329
-0.47(-4.66%)
Mar 06, 2019
10.32
10.53
9.960
10.08
5,584,362
-0.29(-2.80%)
Mar 05, 2019
10.34
10.52
10.21
10.37
5,534,064
-0.05(-0.48%)
Mar 04, 2019
10.47
10.68
10.11
10.42
7,188,695
+0.28(+2.76%)
Mar 01, 2019
10.41
10.45
10.03
10.14
4,335,700
-0.22(-2.12%)
Feb 28, 2019
10.16
10.56
10.06
10.36
7,372,111
+0.17(+1.67%)
Feb 27, 2019
10.26
10.35
9.930
10.19
4,926,109
-0.13(-1.26%)
Feb 26, 2019
9.820
10.32
9.720
10.32
7,519,380
+0.63(+6.50%)
Feb 25, 2019
10.09
10.11
9.610
9.690
6,530,560
-0.49(-4.81%)
Feb 22, 2019
10.48
10.59
9.820
10.18
8,437,400
-0.20(-1.93%)
Feb 21, 2019
10.27
10.53
10.20
10.38
7,389,224
+0.27(+2.67%)
Feb 20, 2019
9.700
10.22
9.580
10.11
7,866,422
+0.40(+4.12%)
Feb 19, 2019
9.500
9.770
9.460
9.710
4,893,950
+0.11(+1.15%)
Feb 15, 2019
9.690
9.910
9.330
9.600
9,284,700
+0.51(+5.61%)
Feb 14, 2019
9.100
9.280
8.900
9.090
4,350,185
-0.15(-1.62%)
Feb 13, 2019
9.210
9.500
9.080
9.240
7,490,080
+0.19(+2.10%)
Feb 12, 2019
8.190
9.200
8.080
9.050
9,955,137
+0.67(+8.00%)
Feb 11, 2019
9.420
9.470
8.310
8.380
10,655,671
-1.05(-11.13%)
Feb 08, 2019
9.710
9.770
9.130
9.430
6,671,200
-0.14(-1.46%)
Feb 07, 2019
9.300
9.890
9.070
9.570
9,273,951
-0.13(-1.34%)
Feb 06, 2019
10.02
10.30
9.500
9.700
11,882,710
-1.01(-9.43%)
Feb 05, 2019
10.86
10.89
9.250
10.71
23,116,356
-0.13(-1.20%)
Feb 04, 2019
10.10
10.95
10.00
10.84
29,717,224
+1.22(+12.68%)
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
.