Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
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%)
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
.