Stockhouse.com uses cookies on this site. By continuing to use our service, you agree to our use of cookies. Cookies are used to offer you a better browsing experience and to analyze our traffic. We also use them to share usage information with our partners. See full details.
I Agree
×
Join today and have your say! It’s FREE!

Become a member today, It's free!

We will not release or resell your information to third parties without your permission.
Please Try Again
{{ error }}
By providing my email, I consent to receiving investment related electronic messages from Stockhouse.

or

Privacy Policy | Disclaimer

Sign In

Please Try Again
{{ error }}
Password Hint : {{passwordHint}}
Forgot Password?

or

Privacy Policy | Disclaimer
Please Try Again {{ error }}

Send my password

Return to Login
SUCCESS
An email was sent with password retrieval instructions. Please go to the link in the email message to retrieve your password.

Become a member today, It's free!

We will not release or resell your information to third parties without your permission.
Quote  |  Bullboard  |  News  |  Opinion  |  Profile  |  Peers  |  Filings  |  Financials  |  Options  |  Price History  |  Ratios  |  Ownership  |  Insiders  |  Valuation

Aphria Inc. APHA

Healthcare Drug Manufacturers - Major Cannabis
Aphria, which is headquartered in Ontario, produces and sells medicinal and recreational cannabis. The company operates through retail and wholesale channels in Canada and internationally. Aphria is a main distributor of medical cannabis to Germany and has operations in over 10 countries outside of Canada. However, it does not have exposure to the U.S. CBD or THC markets due to the constraints of federal prohibition. It has some U.S. exposure through the acquisition of SweetWater, a craft brewer


NDAQ:APHA - Post by User

Aphria Inc.
Bullboard Posts
User Avatar Image
(23)
•••
Post by CentreIce24on Jan 01, 2020 1:43pm
167 Views
Post# 30508575

APHA Daily Historical Data For December 2019

APHA Daily Historical Data For December 2019Note: All prices shown are cdn

Aphria Inc (APHA)
APHA Daily Historical Data For December
Date Price Open High Low Vol. Change %
Dec 31, 2019 6.780 6.120 6.850 6.050 4.38M 10.06%
Dec 30, 2019 6.160 6.300 6.400 6.140 1.81M -3.45%
Dec 27, 2019 6.380 6.360 6.480 6.250 1.14M -2.60%
Dec 24, 2019 6.550 6.400 6.570 6.300 1.04M 2.02%
Dec 23, 2019 6.420 6.520 6.620 6.350 1.28M -1.98%
Dec 20, 2019 6.550 6.450 6.620 6.380 1.66M 1.08%
Dec 19, 2019 6.480 6.240 6.580 6.210 2.62M 3.18%
Dec 18, 2019 6.280 6.750 6.750 6.250 3.05M -6.96%
Dec 17, 2019 6.750 6.950 7.010 6.710 2.54M -3.57%
Dec 16, 2019 7.000 7.260 7.370 6.950 2.89M -3.58%
Dec 13, 2019 7.260 7.110 7.320 6.960 5.47M 4.61%
Dec 12, 2019 6.940 6.510 7.010 6.410 3.54M 7.60%
Dec 11, 2019 6.450 6.600 6.720 6.380 1.69M -1.53%
Dec 10, 2019 6.550 6.650 6.740 6.460 1.81M -2.09%
Dec 09, 2019 6.690 6.290 6.760 6.260 3.51M 7.56%
Dec 06, 2019 6.220 6.210 6.270 6.150 1.05M 0.97%
Dec 05, 2019 6.160 6.210 6.300 6.120 1.46M -0.32%
Dec 04, 2019 6.180 6.330 6.400 6.150 1.24M -1.59%
Dec 03, 2019 6.280 6.060 6.340 6.020 1.87M 1.95%
Dec 02, 2019 6.160 6.300 6.370 6.130 1.55M -2.07%
Highest: 7.370 Lowest: 6.020 Difference: 1.350 Average: 6.512 Change %: +7.790

How Did APHA Compare To Some Of The Competition 

Aurora Cannabis Inc (ACB)
ACB Daily Historical Data For December
Date Price Open High Low Vol. Change %
Dec 31, 2019 2.790 2.480 2.820 2.450 15.71M 12.05%
Dec 30, 2019 2.490 2.490 2.570 2.460 6.31M -0.40%
Dec 27, 2019 2.500 2.550 2.590 2.500 8.54M -4.58%
Dec 24, 2019 2.620 2.650 2.670 2.500 7.83M -1.13%
Dec 23, 2019 2.650 2.820 2.870 2.650 13.96M -10.17%
Dec 20, 2019 2.950 2.970 3.040 2.920 9.10M -0.67%
Dec 19, 2019 2.970 2.850 3.080 2.820 9.64M 4.21%
Dec 18, 2019 2.850 3.040 3.050 2.850 14.27M -7.47%
Dec 17, 2019 3.080 3.290 3.290 3.030 13.42M -6.95%
Dec 16, 2019 3.310 3.470 3.540 3.310 7.57M -4.61%
Dec 13, 2019 3.470 3.460 3.610 3.420 9.97M 0.87%
Dec 12, 2019 3.440 3.280 3.440 3.230 8.35M 6.83%
Dec 11, 2019 3.220 3.330 3.440 3.210 7.22M -3.01%
Dec 10, 2019 3.320 3.440 3.480 3.310 5.84M -4.05%
Dec 09, 2019 3.460 3.230 3.470 3.200 10.83M 7.79%
Dec 06, 2019 3.210 3.220 3.250 3.200 2.87M 0.00%
Dec 05, 2019 3.210 3.270 3.310 3.190 5.98M -1.53%
Dec 04, 2019 3.260 3.300 3.300 3.210 4.19M -0.31%
Dec 03, 2019 3.270 3.180 3.390 3.170 9.01M 1.55%
Dec 02, 2019 3.220 3.340 3.390 3.200 5.71M -3.01%
Highest: 3.610 Lowest: 2.450 Difference: 1.160 Average: 3.064 Change %: -15.964

Canopy Growth Corp (WEED)
WEED Daily Historical Data For December
Date Price Open High Low Vol. Change %
Dec 31, 2019 27.310 24.190 27.780 24.080 3.68M 11.42%
Dec 30, 2019 24.510 24.950 25.220 24.140 1.43M -2.39%
Dec 27, 2019 25.110 25.510 25.650 24.890 1.77M -4.42%
Dec 24, 2019 26.270 25.850 26.300 25.300 1.02M 1.27%
Dec 23, 2019 25.940 26.140 26.610 25.620 1.52M -1.56%
Dec 20, 2019 26.350 26.260 26.700 25.890 2.14M 0.00%
Dec 19, 2019 26.350 25.950 26.710 25.520 2.08M 1.86%
Dec 18, 2019 25.870 27.100 27.200 25.600 2.20M -4.82%
Dec 17, 2019 27.180 26.700 27.380 26.470 1.98M 1.46%
Dec 16, 2019 26.790 27.120 27.780 26.670 1.68M -1.80%
Dec 13, 2019 27.280 28.330 29.330 27.220 4.53M -2.05%
Dec 12, 2019 27.850 27.170 27.950 26.710 2.45M 4.42%
Dec 11, 2019 26.670 26.790 27.460 26.530 1.76M 0.26%
Dec 10, 2019 26.600 28.440 28.700 26.250 4.03M -5.57%
Dec 09, 2019 28.170 25.480 28.420 25.440 6.44M 13.96%
Dec 06, 2019 24.720 24.720 24.920 24.440 1.01M 0.86%
Dec 05, 2019 24.510 24.470 24.890 24.010 1.56M 1.07%
Dec 04, 2019 24.250 25.460 25.460 24.210 1.96M -3.69%
Dec 03, 2019 25.180 23.470 25.320 23.420 2.64M 4.48%
Dec 02, 2019 24.100 24.480 24.670 23.640 1.40M -1.67%
Highest: 29.330 Lowest: 23.420 Difference: 5.910 Average: 26.051 Change %: +11.424

OrganiGram Holdings Inc (OGI)
OGI Daily Historical Data For December
Date Price Open High Low Vol. Change %
Dec 31, 2019 3.19 2.91 3.22 2.90 1.91M 9.25%
Dec 30, 2019 2.92 3.05 3.08 2.88 1.23M -5.19%
Dec 27, 2019 3.08 3.19 3.19 3.01 1.33M -6.67%
Dec 24, 2019 3.30 3.23 3.31 3.17 351.86K 2.48%
Dec 23, 2019 3.22 3.10 3.33 3.05 1.02M 2.55%
Dec 20, 2019 3.14 3.20 3.23 3.07 646.14K -1.87%
Dec 19, 2019 3.20 3.12 3.29 3.05 1.04M 2.24%
Dec 18, 2019 3.13 3.31 3.32 3.08 874.67K -5.15%
Dec 17, 2019 3.30 3.36 3.40 3.22 893.26K -1.49%
Dec 16, 2019 3.35 3.46 3.46 3.34 680.76K -2.90%
Dec 13, 2019 3.45 3.45 3.57 3.38 1.35M 2.68%
Dec 12, 2019 3.36 3.37 3.43 3.32 912.77K 0.00%
Dec 11, 2019 3.36 3.42 3.46 3.35 418.97K -1.75%
Dec 10, 2019 3.42 3.56 3.59 3.40 835.13K -3.93%
Dec 09, 2019 3.56 3.47 3.60 3.43 1.51M 3.19%
Dec 06, 2019 3.45 3.48 3.51 3.37 594.15K 0.88%
Dec 05, 2019 3.42 3.42 3.48 3.32 863.19K 0.00%
Dec 04, 2019 3.42 3.56 3.65 3.40 1.68M -9.76%
Dec 03, 2019 3.79 3.46 3.82 3.44 1.42M 6.76%
Dec 02, 2019 3.55 3.55 3.60 3.39 569.45K 0.00%
Highest: 3.82 Lowest: 2.88 Difference: 0.94 Average: 3.33 Change %: -10.14

Hexo Corp (HEXO)
HEXO Daily Historical Data For December
Date Price Open High Low Vol. Change %
Dec 31, 2019 2.0700 2.0000 2.1500 1.9500 4.05M 3.50%
Dec 30, 2019 2.0000 2.1000 2.1000 2.0000 2.64M -4.76%
Dec 27, 2019 2.1000 2.0900 2.1900 2.0300 3.72M -18.29%
Dec 24, 2019 2.5700 2.5200 2.5800 2.4700 663.25K 2.39%
Dec 23, 2019 2.5100 2.6100 2.6700 2.5100 887.90K -4.92%
Dec 20, 2019 2.6400 2.6500 2.6800 2.5900 1.41M -0.75%
Dec 19, 2019 2.6600 2.5600 2.7400 2.5000 1.63M 4.72%
Dec 18, 2019 2.5400 2.7500 2.7700 2.5200 1.67M -8.30%
Dec 17, 2019 2.7700 2.8300 2.9300 2.7400 2.15M -2.81%
Dec 16, 2019 2.8500 2.7200 2.9500 2.7200 3.26M -3.39%
Dec 13, 2019 2.9500 2.9600 3.0300 2.8650 2.81M 0.68%
Dec 12, 2019 2.9300 2.8800 2.9450 2.8300 1.48M 2.45%
Dec 11, 2019 2.8600 2.9100 2.9600 2.8100 998.93K -0.69%
Dec 10, 2019 2.8800 2.9900 3.0400 2.8700 1.95M -4.95%
Dec 09, 2019 3.0300 2.8100 3.0300 2.8000 2.15M 8.60%
Dec 06, 2019 2.7900 2.7200 2.8100 2.6800 1.75M 3.72%
Dec 05, 2019 2.6900 2.8200 2.8400 2.6300 2.21M -4.61%
Dec 04, 2019 2.8200 2.9000 2.9100 2.7700 1.60M -1.40%
Dec 03, 2019 2.8600 2.8000 2.9300 2.7500 2.11M 1.42%
Dec 02, 2019 2.8200 2.8300 2.9400 2.7900 2.20M -1.40%
Highest: 3.0400 Lowest: 1.9500 Difference: 1.0900 Average: 2.6670 Change %: -27.6224

Cronos Group Inc (CRON)
CRON Daily Historical Data For December
Date Price Open High Low Vol. Change %
Dec 31, 2019 9.9700 8.6100 10.2000 8.5500 2.14M 15.53%
Dec 30, 2019 8.6300 8.9400 9.0400 8.6200 726.40K -3.79%
Dec 27, 2019 8.9700 9.0500 9.1200 8.8400 606.03K -4.17%
Dec 24, 2019 9.3600 9.2600 9.4200 9.0200 426.07K 1.41%
Dec 23, 2019 9.2300 9.1400 9.2900 9.0400 534.41K 1.32%
Dec 20, 2019 9.1100 9.2000 9.3200 9.0100 1.30M 0.33%
Dec 19, 2019 9.0800 8.7600 9.1300 8.6000 946.02K 4.01%
Dec 18, 2019 8.7300 9.2000 9.2100 8.7100 987.51K -4.69%
Dec 17, 2019 9.1600 9.4000 9.4600 9.1500 722.63K -1.93%
Dec 16, 2019 9.3400 9.5400 9.5900 9.3100 619.26K -2.81%
Dec 13, 2019 9.6100 9.6800 9.9600 9.4500 1.45M -0.21%
Dec 12, 2019 9.6300 9.0900 9.6600 8.9800 1.18M 7.24%
Dec 11, 2019 8.9800 9.1000 9.2800 8.9600 620.45K -0.99%
Dec 10, 2019 9.0700 9.1900 9.3500 8.9700 774.91K -1.63%
Dec 09, 2019 9.2200 9.0000 9.4000 8.9700 1.03M 3.48%
Dec 06, 2019 8.9100 8.8700 8.9400 8.7600 382.81K 1.95%
Dec 05, 2019 8.7400 8.7400 8.8600 8.6400 633.18K 0.46%
Dec 04, 2019 8.7000 9.3100 9.3100 8.6700 745.32K -4.92%
Dec 03, 2019 9.1500 8.5000 9.1700 8.4600 993.18K 6.15%
Dec 02, 2019 8.6200 9.0400 9.1100 8.5500 801.08K -4.54%
Highest: 10.2000 Lowest: 8.4600 Difference: 1.7400 Average: 9.1105 Change %: +10.409

Note: All prices shown are cdn

Have A Great Day
Cheers,
CentreIce
Bullboard Posts
Dealroom for high-potential pre-IPO opportunities