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 (%)
Feb 28, 2020 3.390 3.660 3.310 3.660 6,973,400 +0.16(+4.57%)
Feb 27, 2020 3.730 3.770 3.440 3.500 9,145,604 -0.32(-8.38%)
Feb 26, 2020 3.780 3.950 3.780 3.820 5,102,834 -0.01(-0.26%)
Feb 25, 2020 3.980 4.000 3.780 3.830 5,395,578 -0.09(-2.30%)
Feb 24, 2020 3.980 4.030 3.820 3.920 6,348,507 -0.22(-5.31%)
Feb 21, 2020 4.260 4.279 4.130 4.140 3,838,200 -0.12(-2.82%)
Feb 20, 2020 4.220 4.460 4.210 4.260 5,912,584 +0.03(+0.71%)
Feb 19, 2020 4.220 4.280 4.170 4.230 3,128,973 +0.01(+0.24%)
Feb 18, 2020 4.290 4.350 4.210 4.220 4,229,958 -0.09(-2.09%)
Feb 14, 2020 4.510 4.530 4.230 4.310 7,046,200 +0.15(+3.61%)
Feb 13, 2020 4.110 4.240 4.040 4.160 4,308,805 +0.05(+1.22%)
Feb 12, 2020 4.360 4.380 4.080 4.110 5,699,796 -0.13(-3.07%)
Feb 11, 2020 4.130 4.390 4.070 4.240 6,914,059 +0.14(+3.41%)
Feb 10, 2020 4.230 4.280 4.070 4.100 4,285,475 -0.12(-2.84%)
Feb 07, 2020 4.250 4.320 4.090 4.220 6,954,600 -0.17(-3.87%)
Feb 06, 2020 4.620 4.640 4.360 4.390 5,584,332 -0.22(-4.77%)
Feb 05, 2020 4.800 4.840 4.590 4.610 4,138,639 -0.14(-2.95%)
Feb 04, 2020 4.670 4.810 4.600 4.750 5,263,440 +0.15(+3.26%)
Feb 03, 2020 4.680 4.780 4.570 4.600 4,267,722 -0.06(-1.29%)
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%)
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.