Aphria Inc (TSX: APHA )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	7.260	7.360	7.100	7.160	1,384,548	-0.05(-0.69%)
Jul 30, 2019	6.950	7.480	6.910	7.210	2,222,162	+0.19(+2.71%)
Jul 29, 2019	7.220	7.280	6.870	7.020	2,503,695	-0.22(-3.04%)
Jul 26, 2019	7.500	7.630	7.160	7.240	4,077,364	-0.47(-6.10%)
Jul 25, 2019	7.950	8.190	7.630	7.710	1,393,126	-0.27(-3.38%)
Jul 24, 2019	8.000	8.090	7.750	7.980	978,435	-0.11(-1.36%)
Jul 23, 2019	8.130	8.190	7.960	8.090	677,368	-0.01(-0.12%)
Jul 22, 2019	8.370	8.370	8.030	8.100	917,703	-0.28(-3.34%)
Jul 19, 2019	8.400	8.500	8.300	8.380	708,368	-0.02(-0.24%)
Jul 18, 2019	8.540	8.640	8.300	8.400	815,840	-0.19(-2.21%)
Jul 17, 2019	8.320	8.730	8.250	8.590	1,695,583	+0.33(+4.00%)
Jul 16, 2019	8.210	8.400	8.060	8.260	1,047,395	+0.06(+0.73%)
Jul 15, 2019	7.970	8.280	7.810	8.200	1,958,482	+0.08(+0.99%)
Jul 12, 2019	8.500	8.520	8.000	8.120	1,982,950	-0.41(-4.81%)
Jul 11, 2019	8.660	8.770	8.500	8.530	1,171,350	-0.14(-1.61%)
Jul 10, 2019	8.870	8.920	8.670	8.670	793,412	-0.20(-2.25%)
Jul 09, 2019	8.750	8.940	8.620	8.870	897,967	+0.03(+0.34%)
Jul 08, 2019	8.850	8.880	8.650	8.840	1,151,334	-0.10(-1.12%)
Jul 05, 2019	9.000	9.030	8.880	8.940	605,289	-0.05(-0.56%)
Jul 04, 2019	8.950	9.000	8.880	8.990	250,307	+0.02(+0.22%)
Jul 03, 2019	8.950	9.130	8.800	8.970	1,090,733	+0.01(+0.11%)
Jul 02, 2019	9.160	9.180	8.920	8.960	1,119,620	-0.25(-2.71%)
Jun 28, 2019		9.210	9.210	9.210	0	-0.07(-0.75%)
Jun 27, 2019	9.130	9.360	9.070	9.280	1,401,044	+0.16(+1.75%)
Jun 26, 2019	9.200	9.240	9.100	9.120	988,900	+0.02(+0.22%)
Jun 25, 2019	9.320	9.440	9.100	9.100	1,097,072	-0.25(-2.67%)
Jun 24, 2019	8.880	9.510	8.770	9.350	2,157,560	+0.33(+3.66%)
Jun 21, 2019	8.690	9.020	8.390	9.020	2,109,374	+0.16(+1.81%)
Jun 20, 2019	9.010	9.050	8.850	8.860	1,038,354	-0.11(-1.23%)
Jun 19, 2019	9.070	9.230	8.940	8.970	1,089,903	-0.16(-1.75%)
Jun 18, 2019	9.210	9.340	9.070	9.130	1,003,425	-0.05(-0.54%)
Jun 17, 2019	9.180	9.240	8.950	9.180	1,189,212	+0.07(+0.77%)
Jun 14, 2019	9.200	9.230	9.020	9.110	1,483,793	-0.14(-1.51%)
Jun 13, 2019	9.640	9.720	9.180	9.250	2,358,520	-0.36(-3.75%)
Jun 12, 2019	9.550	9.870	9.440	9.610	1,790,928	-0.12(-1.23%)
Jun 11, 2019	9.900	9.950	9.400	9.730	2,777,698	-0.13(-1.32%)
Jun 10, 2019	9.840	10.08	9.800	9.860	2,523,444	+0.19(+1.96%)
Jun 07, 2019	9.230	9.930	9.220	9.670	5,781,649	+0.42(+4.54%)
Jun 06, 2019	9.010	9.250	8.790	9.250	1,883,867	+0.24(+2.66%)
Jun 05, 2019	9.350	9.350	8.820	9.010	2,960,284	-0.09(-0.99%)
Jun 04, 2019	8.650	9.120	8.630	9.100	2,963,844	+0.58(+6.81%)
Jun 03, 2019	8.950	9.130	8.460	8.520	2,605,975	-0.41(-4.59%)
May 31, 2019	9.070	9.200	8.820	8.930	2,360,139	-0.40(-4.29%)
May 30, 2019	9.500	9.700	9.180	9.330	2,001,293	-0.11(-1.17%)
May 29, 2019	9.500	9.570	9.300	9.440	2,741,753	-0.38(-3.87%)
May 28, 2019	10.30	10.34	9.580	9.820	4,878,776	-0.51(-4.94%)
May 27, 2019	10.00	10.48	9.860	10.33	4,332,232	+0.45(+4.55%)
May 24, 2019	9.050	9.980	8.930	9.880	8,006,734	+1.26(+14.62%)
May 23, 2019	9.000	9.020	8.600	8.620	2,599,698	-0.41(-4.54%)
May 22, 2019	9.170	9.240	9.020	9.030	1,383,536	-0.13(-1.42%)
May 21, 2019	9.170	9.500	9.080	9.160	1,937,889	-0.05(-0.54%)
May 17, 2019		9.210	9.210	9.210	0	-0.14(-1.50%)
May 16, 2019	9.460	9.560	9.330	9.350	1,471,370	-0.08(-0.85%)
May 15, 2019	9.280	9.470	9.160	9.430	1,842,334	+0.08(+0.86%)
May 14, 2019	9.300	9.530	9.180	9.350	2,154,452	+0.21(+2.30%)
May 13, 2019	9.430	9.480	9.010	9.140	2,164,364	-0.48(-4.99%)
May 10, 2019	9.080	9.630	9.030	9.620	3,204,978	+0.51(+5.60%)
May 09, 2019	9.290	9.360	9.010	9.110	2,094,546	-0.23(-2.46%)
May 08, 2019	8.950	9.640	8.910	9.340	3,350,092	+0.35(+3.89%)
May 07, 2019	9.210	9.210	8.910	8.990	2,237,374	-0.27(-2.92%)
May 06, 2019	9.100	9.260	8.980	9.260	2,955,523	-0.06(-0.64%)
May 03, 2019	9.610	9.870	9.310	9.320	3,300,938	-0.28(-2.92%)
May 02, 2019	9.900	9.950	9.390	9.600	2,715,863	-0.35(-3.52%)

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.