Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 6.830 6.830 6.526 6.590 4,074,900 -0.32(-4.63%)
May 30, 2019 7.000 7.180 6.800 6.910 3,927,365 -0.09(-1.29%)
May 29, 2019 7.070 7.090 6.880 7.000 4,258,287 -0.24(-3.31%)
May 28, 2019 7.670 7.680 7.100 7.240 8,267,930 -0.11(-1.50%)
May 24, 2019 6.710 7.430 6.640 7.350 12,613,900 +0.94(+14.66%)
May 23, 2019 6.660 6.680 6.380 6.410 2,530,436 -0.33(-4.90%)
May 22, 2019 6.820 6.900 6.710 6.740 1,877,541 -0.09(-1.32%)
May 21, 2019 6.800 7.080 6.770 6.830 2,846,888 +0.20(+3.02%)
May 20, 2019 6.800 6.800 6.620 6.630 1,964,374 -0.20(-2.93%)
May 17, 2019 6.970 7.000 6.800 6.830 2,337,100 -0.10(-1.44%)
May 16, 2019 6.990 7.130 6.930 6.930 2,950,972 -0.10(-1.42%)
May 15, 2019 6.870 7.050 6.790 7.030 2,958,338 +0.08(+1.15%)
May 14, 2019 6.850 7.080 6.800 6.950 3,460,243 +0.19(+2.81%)
May 13, 2019 7.020 7.070 6.680 6.760 4,413,520 -0.46(-6.37%)
May 10, 2019 6.750 7.220 6.740 7.220 5,755,300 +0.48(+7.12%)
May 09, 2019 6.880 6.940 6.670 6.740 2,898,348 -0.20(-2.88%)
May 08, 2019 6.650 7.150 6.610 6.940 4,116,760 +0.27(+4.05%)
May 07, 2019 6.840 6.840 6.610 6.670 4,376,783 -0.22(-3.19%)
May 06, 2019 6.760 6.900 6.660 6.890 3,849,840 -0.05(-0.72%)
May 03, 2019 7.160 7.350 6.930 6.940 5,672,100 -0.19(-2.66%)
May 02, 2019 7.400 7.400 6.970 7.130 4,996,329 -0.34(-4.55%)
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.