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 (%)
Jun 05, 2020 4.390 4.390 0 +0.00(+0.00%)
Jun 04, 2020 4.440 4.520 4.380 4.440 5,345,925 -0.02(-0.45%)
Jun 03, 2020 4.520 4.620 4.440 4.460 6,184,647 -0.04(-0.89%)
Jun 02, 2020 4.490 4.570 4.350 4.500 7,643,567 +0.06(+1.35%)
Jun 01, 2020 4.200 4.530 4.150 4.440 8,066,280 +0.21(+4.96%)
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%)
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.