APHA

Aphria Inc

$6.74 0.09 (1.32%)
19:59 EDT APHA Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       -
Market Cap:       0
EPS:       -
Volume:       1.88M
Day's Range:       6.71 - 6.90
52wk Range:       3.75 - 13.45
Previous Close:       6.74
Historical Data for APHA
Date Open High Low Volume Close Change %
05/22/19 6.82 6.90 6.71 1,877,541 6.74 -0.09   -1.32%
05/21/19 6.80 7.08 6.77 2,846,888 6.83 0.20   3.02%
05/20/19 6.80 6.80 6.62 1,964,374 6.63 -0.20   -2.93%
05/17/19 6.97 7.00 6.80 2,337,100 6.83 -0.10   -1.44%
05/16/19 6.99 7.13 6.93 2,950,972 6.93 -0.10   -1.42%
05/15/19 6.87 7.05 6.79 2,958,338 7.03 0.08   1.15%
05/14/19 6.85 7.08 6.80 3,460,243 6.95 0.19   2.81%
05/13/19 7.02 7.07 6.68 4,413,520 6.76 -0.46   -6.37%
05/10/19 6.75 7.22 6.74 5,755,300 7.22 0.48   7.12%
05/09/19 6.88 6.94 6.67 2,898,348 6.74 -0.20   -2.88%
05/08/19 6.65 7.15 6.61 4,116,760 6.94 0.27   4.05%
05/07/19 6.84 6.84 6.61 4,376,783 6.67 -0.22   -3.19%
05/06/19 6.76 6.90 6.66 3,849,840 6.89 -0.05   -0.72%
05/03/19 7.16 7.35 6.93 5,672,100 6.94 -0.19   -2.66%
05/02/19 7.40 7.40 6.97 4,996,329 7.13 -0.34   -4.55%
05/01/19 7.65 7.65 7.40 2,762,664 7.47 -0.16   -2.10%
04/30/19 7.35 7.67 7.33 4,988,290 7.63 0.24   3.25%
04/29/19 7.55 7.55 7.34 4,114,589 7.39 -0.16   -2.12%
04/26/19 7.71 7.74 7.52 3,732,600 7.55 -0.11   -1.44%
04/25/19 7.81 7.82 7.60 3,218,859 7.66 -0.14   -1.79%
04/24/19 7.78 7.91 7.76 3,432,526 7.80 -0.01   -0.13%
04/23/19 7.85 7.92 7.72 3,995,870 7.81 -0.05   -0.64%
04/22/19 7.60 7.92 7.58 6,285,875 7.86 0.21   2.75%
04/18/19 8.03 8.04 7.55 10,335,000 7.65 -0.17   -2.17%
04/17/19 8.46 8.50 7.80 15,238,300 7.82 -0.87   -10.01%
04/16/19 8.67 8.92 8.66 3,309,494 8.69 0.09   1.05%
04/15/19 8.74 9.13 8.48 13,478,637 8.60 -1.50   -14.85%
04/12/19 9.85 10.12 9.85 4,705,300 10.10 0.29   2.96%
04/11/19 9.92 10.03 9.65 2,774,013 9.81 -0.21   -2.10%
04/10/19 9.62 10.04 9.56 2,666,561 10.02 0.35   3.62%
04/09/19 9.87 9.91 9.53 2,970,505 9.67 -0.33   -3.30%
04/08/19 10.03 10.09 9.86 2,672,067 10.00 -0.08   -0.79%
04/05/19 10.01 10.14 9.96 3,265,600 10.08 0.15   1.51%
04/04/19 9.76 10.02 9.76 3,829,204 9.93 0.13   1.33%
04/03/19 9.74 9.99 9.63 3,921,536 9.80 0.00   0.00%
04/02/19 9.85 10.17 9.76 4,526,781 9.80 -0.14   -1.41%
04/01/19 9.44 9.98 9.36 4,889,663 9.94 0.62   6.65%
03/29/19 9.20 9.41 9.05 2,837,900 9.32 0.15   1.64%
03/28/19 9.12 9.40 8.74 4,260,674 9.17 -0.03   -0.33%
03/27/19 9.67 9.68 9.07 3,300,809 9.20 -0.40   -4.17%
03/26/19 9.73 9.83 9.56 2,856,908 9.60 -0.06   -0.62%
03/25/19 9.50 9.72 9.25 3,891,799 9.66 0.13   1.36%
03/22/19 9.89 9.95 9.45 4,288,900 9.53 -0.53   -5.27%
03/21/19 9.99 10.16 9.80 3,168,346 10.06 -0.06   -0.59%
03/20/19 10.18 10.34 9.99 4,649,001 10.12 -0.29   -2.79%
03/19/19 10.49 10.67 10.11 7,983,487 10.41 0.17   1.66%
03/18/19 9.50 10.30 9.50 8,981,632 10.24 0.64   6.67%
03/15/19 9.40 9.63 9.36 3,154,000 9.60 0.08   0.84%
03/14/19 9.50 9.58 9.38 2,421,827 9.52 -0.08   -0.83%
03/13/19 9.70 9.82 9.52 3,705,406 9.60 0.01   0.10%
03/12/19 9.61 9.86 9.53 3,480,916 9.59 -0.17   -1.74%
03/11/19 9.56 9.79 9.46 2,702,720 9.76 0.21   2.20%
03/08/19 9.30 9.55 9.15 4,294,700 9.55 -0.06   -0.62%
03/07/19 10.05 10.12 9.53 5,460,329 9.61 -0.47   -4.66%
03/06/19 10.32 10.53 9.96 5,584,362 10.08 -0.29   -2.80%
03/05/19 10.34 10.52 10.21 5,534,064 10.37 -0.05   -0.48%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

C
Hold

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!