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 (%)
May 29, 2020
4.080
4.270
4.000
4.230
7,146,100
-0.08(-1.86%)
May 28, 2020
4.200
4.530
4.120
4.310
9,876,359
+0.12(+2.86%)
May 27, 2020
4.270
4.300
3.960
4.190
9,582,888
-0.03(-0.71%)
May 26, 2020
4.260
4.330
4.020
4.220
12,908,623
+0.18(+4.46%)
May 22, 2020
3.960
4.090
3.725
4.040
13,846,500
+0.09(+2.28%)
May 21, 2020
3.650
3.990
3.610
3.950
13,621,314
+0.32(+8.82%)
May 20, 2020
3.600
3.630
3.470
3.630
6,636,973
+0.09(+2.54%)
May 19, 2020
3.670
3.670
3.390
3.540
8,252,426
-0.04(-1.12%)
May 18, 2020
3.510
3.690
3.450
3.580
8,229,134
+0.22(+6.55%)
May 15, 2020
3.150
3.390
3.060
3.360
11,101,500
+0.34(+11.26%)
May 14, 2020
2.880
3.130
2.780
3.020
6,086,095
+0.06(+2.03%)
May 13, 2020
3.170
3.180
2.910
2.960
7,366,746
-0.23(-7.21%)
May 12, 2020
3.260
3.350
3.170
3.190
4,972,207
-0.07(-2.15%)
May 11, 2020
3.450
3.450
3.220
3.260
9,180,665
-0.18(-5.23%)
May 08, 2020
3.600
3.650
3.400
3.440
9,971,700
-0.25(-6.78%)
May 07, 2020
3.650
3.780
3.640
3.690
3,041,887
+0.05(+1.37%)
May 06, 2020
3.700
3.720
3.630
3.640
3,470,575
+0.04(+1.11%)
May 05, 2020
3.600
3.730
3.580
3.600
6,222,132
+0.04(+1.12%)
May 04, 2020
3.400
3.580
3.330
3.560
4,188,149
+0.17(+5.01%)
May 01, 2020
3.520
3.520
3.320
3.390
4,206,700
-0.20(-5.57%)
Apr 30, 2020
3.650
3.690
3.530
3.590
3,853,387
-0.08(-2.18%)
Apr 29, 2020
3.690
3.750
3.620
3.670
4,111,277
+0.04(+1.10%)
Apr 28, 2020
3.850
3.870
3.570
3.630
6,780,242
-0.11(-2.94%)
Apr 27, 2020
3.640
3.880
3.600
3.740
10,717,081
+0.20(+5.65%)
Apr 24, 2020
3.400
3.550
3.310
3.540
4,606,000
+0.14(+4.12%)
Apr 23, 2020
3.290
3.400
3.260
3.400
5,868,159
+0.12(+3.66%)
Apr 22, 2020
3.330
3.380
3.230
3.280
5,507,687
-0.01(-0.30%)
Apr 21, 2020
3.330
3.410
3.230
3.290
5,176,405
-0.15(-4.36%)
Apr 20, 2020
3.540
3.570
3.350
3.440
13,956,669
-0.16(-4.44%)
Apr 17, 2020
3.700
3.790
3.580
3.600
6,960,800
+0.03(+0.84%)
Apr 16, 2020
3.820
3.870
3.390
3.570
10,572,251
-0.20(-5.31%)
Apr 15, 2020
4.240
4.300
3.640
3.770
22,134,042
+0.13(+3.57%)
Apr 14, 2020
3.610
3.750
3.500
3.640
7,878,596
+0.17(+4.90%)
Apr 13, 2020
3.220
3.480
3.150
3.470
6,359,070
+0.27(+8.44%)
Apr 09, 2020
3.250
3.290
3.105
3.200
3,629,700
+0.01(+0.31%)
Apr 08, 2020
3.060
3.230
2.990
3.190
5,245,264
+0.15(+4.93%)
Apr 07, 2020
3.220
3.250
2.970
3.040
4,531,893
+0.04(+1.33%)
Apr 06, 2020
2.960
3.160
2.890
3.000
4,009,425
+0.18(+6.38%)
Apr 03, 2020
2.920
2.970
2.790
2.820
2,788,400
-0.07(-2.42%)
Apr 02, 2020
2.870
3.040
2.800
2.890
3,796,015
+0.03(+1.05%)
Apr 01, 2020
2.950
3.036
2.800
2.860
3,154,490
-0.20(-6.54%)
Mar 31, 2020
3.020
3.250
2.960
3.060
4,533,446
-0.02(-0.65%)
Mar 30, 2020
3.210
3.280
3.010
3.080
4,064,690
-0.21(-6.38%)
Mar 27, 2020
3.410
3.520
3.230
3.290
6,357,100
-0.03(-0.90%)
Mar 26, 2020
2.950
3.610
2.940
3.320
9,642,794
+0.39(+13.31%)
Mar 25, 2020
2.750
3.060
2.650
2.930
6,602,288
+0.23(+8.52%)
Mar 24, 2020
2.750
2.760
2.600
2.700
4,423,732
+0.16(+6.30%)
Mar 23, 2020
2.740
2.740
2.470
2.540
4,512,576
+0.03(+1.20%)
Mar 20, 2020
2.550
2.770
2.480
2.510
6,219,400
+0.15(+6.36%)
Mar 19, 2020
2.180
2.550
2.070
2.360
7,860,407
+0.23(+10.80%)
Mar 18, 2020
2.110
2.230
1.950
2.130
4,434,298
-0.03(-1.39%)
Mar 17, 2020
2.200
2.310
2.020
2.160
3,667,818
+0.01(+0.47%)
Mar 16, 2020
1.970
2.300
1.950
2.150
4,125,030
-0.10(-4.44%)
Mar 13, 2020
2.350
2.370
2.060
2.250
5,321,200
+0.06(+2.74%)
Mar 12, 2020
2.360
2.490
2.170
2.190
5,970,341
-0.51(-18.89%)
Mar 11, 2020
2.890
2.990
2.690
2.700
5,010,862
-0.24(-8.16%)
Mar 10, 2020
3.020
3.030
2.810
2.940
3,139,427
+0.10(+3.52%)
Mar 09, 2020
2.830
3.080
2.730
2.840
4,809,064
-0.31(-9.84%)
Mar 06, 2020
3.250
3.350
3.100
3.150
4,653,300
-0.20(-5.97%)
Mar 05, 2020
3.500
3.520
3.350
3.350
3,977,642
-0.24(-6.69%)
Mar 04, 2020
3.430
3.640
3.320
3.590
5,459,937
+0.27(+8.13%)
Mar 03, 2020
3.420
3.550
3.250
3.320
4,616,312
-0.18(-5.14%)
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
.