Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Aphria Inc | APHA | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded  |
|
|---|---|---|---|---|
| 0.615 | 8.04% | 8.265 | 14:38:26 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 7.58 | 7.50 | 8.38 | 7.65 |
APHA Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 6.75 | 8.68 | 6.72 | 7.84 | 18,095,141 | 1.52 | 22.44% |
| 1 Month | 4.87 | 8.68 | 4.65 | 6.28 | 15,344,967 | 3.40 | 69.71% |
| 3 Months | 4.49 | 8.68 | 4.17 | 5.70 | 8,906,788 | 3.78 | 84.08% |
| 6 Months | 4.39 | 8.68 | 3.96 | 5.33 | 7,315,201 | 3.88 | 88.27% |
| 1 Year | 4.39 | 8.68 | 3.96 | 5.33 | 7,315,201 | 3.88 | 88.27% |
| 3 Years | 4.39 | 8.68 | 3.96 | 5.33 | 7,315,201 | 3.88 | 88.27% |
| 5 Years | 4.39 | 8.68 | 3.96 | 5.33 | 7,315,201 | 3.88 | 88.27% |
APHA 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 01 2020 | 7.65 | -0.73 | -8.71% | 8.65 | 8.6799 | 7.61 | 22,196,831 |
| Nov 30 2020 | 8.38 | 0.65 | 8.41% | 8.12 | 8.68 | 7.85 | 26,939,994 |
| Nov 27 2020 | 7.73 | 0.72 | 10.27% | 7.30 | 7.78 | 7.27 | 12,193,241 |
| Nov 25 2020 | 7.01 | 0.16 | 2.34% | 6.75 | 7.18 | 6.72 | 11,050,499 |
| Nov 24 2020 | 6.85 | 0.49 | 7.7% | 6.77 | 6.90 | 6.60 | 13,472,943 |
| Nov 23 2020 | 6.36 | 0.23 | 3.75% | 6.25 | 6.445 | 6.15 | 7,126,176 |
| Nov 20 2020 | 6.13 | 0.01 | 0.16% | 6.14 | 6.27 | 6.06 | 7,108,837 |
| Nov 19 2020 | 6.12 | -0.23 | -3.62% | 6.40 | 6.47 | 5.92 | 11,601,853 |
| Nov 18 2020 | 6.35 | 0.28 | 4.61% | 6.15 | 6.60 | 6.14 | 19,143,758 |
| Nov 17 2020 | 6.07 | 0.27 | 4.66% | 5.77 | 6.13 | 5.74 | 10,499,685 |
| Nov 16 2020 | 5.80 | 0.14 | 2.47% | 5.74 | 5.855 | 5.66 | 6,021,942 |
| Nov 13 2020 | 5.66 | 0.23 | 4.24% | 5.525 | 5.78 | 5.45 | 18,079,440 |
| Nov 12 2020 | 5.43 | -0.12 | -2.16% | 5.47 | 5.69 | 5.40 | 7,391,573 |
| Nov 11 2020 | 5.55 | 0.02 | 0.36% | 5.445 | 5.72 | 5.28 | 9,376,007 |
| Nov 10 2020 | 5.53 | -0.01 | -0.18% | 5.47 | 5.59 | 5.18 | 14,637,386 |
| Nov 09 2020 | 5.54 | 0.04 | 0.73% | 6.27 | 6.29 | 5.52 | 23,767,788 |
| Nov 06 2020 | 5.50 | 0.04 | 0.73% | 5.83 | 6.13 | 5.37 | 40,890,623 |
| Nov 05 2020 | 5.46 | 0.49 | 9.86% | 5.56 | 5.65 | 5.21 | 21,374,586 |
| Nov 04 2020 | 4.97 | -0.02 | -0.4% | 4.87 | 5.0486 | 4.65 | 8,681,204 |
| Nov 03 2020 | 4.99 | -0.04 | -0.8% | 5.16 | 5.1699 | 4.81 | 9,194,762 |
| Nov 02 2020 | 5.03 | 0.53 | 11.78% | 4.54 | 5.11 | 4.53 | 11,725,244 |
