Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aphria Inc (NQ: 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 8.120 8.680 7.850 8.380 26,993,272 +0.65(+8.41%)
Nov 27, 2020 7.300 7.780 7.270 7.730 12,193,200 +0.72(+10.27%)
Nov 25, 2020 6.750 7.180 6.720 7.010 11,097,600 +0.16(+2.34%)
Nov 24, 2020 6.750 6.900 6.590 6.850 13,428,974 +0.49(+7.70%)
Nov 23, 2020 6.250 6.450 6.150 6.360 7,135,847 +0.23(+3.75%)
Nov 20, 2020 6.140 6.270 6.060 6.130 7,109,700 +0.01(+0.16%)
Nov 19, 2020 6.400 6.470 5.920 6.120 11,627,981 -0.23(-3.62%)
Nov 18, 2020 6.140 6.600 6.140 6.350 19,171,216 +0.28(+4.61%)
Nov 17, 2020 5.760 6.130 5.740 6.070 10,513,452 +0.27(+4.66%)
Nov 16, 2020 5.750 5.860 5.660 5.800 6,034,288 +0.14(+2.47%)
Nov 13, 2020 5.530 5.780 5.450 5.660 18,110,500 +0.23(+4.24%)
Nov 12, 2020 5.470 5.690 5.400 5.430 7,398,799 -0.12(-2.16%)
Nov 11, 2020 5.450 5.720 5.280 5.550 9,381,716 +0.02(+0.36%)
Nov 10, 2020 5.450 5.590 5.180 5.530 14,672,844 -0.01(-0.18%)
Nov 09, 2020 6.270 6.290 5.520 5.540 23,816,184 +0.04(+0.73%)
Nov 06, 2020 5.830 6.130 5.370 5.500 41,000,900 +0.04(+0.73%)
Nov 05, 2020 5.550 5.650 5.210 5.460 21,412,396 +0.49(+9.86%)
Nov 04, 2020 4.870 5.050 4.650 4.970 8,817,322 -0.02(-0.40%)
Nov 03, 2020 5.160 5.170 4.810 4.990 9,242,772 -0.04(-0.80%)
Nov 02, 2020 4.540 5.110 4.530 5.030 11,756,001 +0.53(+11.78%)
Oct 30, 2020 4.440 4.500 4.310 4.500 4,093,400 +0.01(+0.22%)
Oct 29, 2020 4.450 4.510 4.370 4.490 4,185,121 +0.06(+1.35%)
Oct 28, 2020 4.540 4.570 4.400 4.430 5,197,542 -0.25(-5.34%)
Oct 27, 2020 4.560 4.740 4.550 4.680 3,654,871 +0.11(+2.41%)
Oct 26, 2020 4.540 4.660 4.510 4.570 4,964,729 +0.02(+0.44%)
Oct 23, 2020 4.700 4.710 4.540 4.550 3,989,100 -0.13(-2.78%)
Oct 22, 2020 4.670 4.750 4.590 4.680 4,404,540 +0.00(+0.00%)
Oct 21, 2020 4.680 4.800 4.600 4.680 7,994,253 +0.03(+0.65%)
Oct 20, 2020 4.710 4.720 4.420 4.650 8,384,255 -0.03(-0.64%)
Oct 19, 2020 4.640 4.860 4.540 4.680 10,371,557 +0.03(+0.65%)
Oct 16, 2020 4.880 4.910 4.640 4.650 7,710,300 -0.15(-3.12%)
Oct 15, 2020 5.340 5.380 4.710 4.800 26,112,496 -1.08(-18.37%)
Oct 14, 2020 6.110 6.220 5.800 5.880 11,407,680 -0.22(-3.61%)
Oct 13, 2020 6.060 6.320 5.910 6.100 11,554,026 -0.27(-4.24%)
Oct 12, 2020 5.750 6.440 5.740 6.370 16,297,516 +0.62(+10.78%)
Oct 09, 2020 5.800 5.880 5.440 5.750 11,924,000 +0.08(+1.41%)
Oct 08, 2020 5.240 5.840 5.210 5.670 13,951,775 +0.52(+10.10%)
Oct 07, 2020 5.000 5.150 4.980 5.150 5,288,585 +0.24(+4.89%)
Oct 06, 2020 5.110 5.220 4.860 4.910 6,544,403 -0.12(-2.39%)
Oct 05, 2020 4.470 5.040 4.450 5.030 10,127,281 +0.62(+14.06%)
Oct 02, 2020 4.290 4.418 4.280 4.410 1,747,200 +0.01(+0.23%)
Oct 01, 2020 4.450 4.470 4.360 4.400 1,819,427 -0.03(-0.68%)
Sep 30, 2020 4.350 4.490 4.330 4.430 2,300,965 +0.09(+2.07%)
Sep 29, 2020 4.300 4.440 4.270 4.340 2,930,040 +0.03(+0.70%)
Sep 28, 2020 4.260 4.320 4.210 4.310 2,082,157 +0.08(+1.89%)
Sep 25, 2020 4.220 4.280 4.170 4.230 1,974,200 +0.01(+0.24%)
Sep 24, 2020 4.320 4.350 4.170 4.220 4,194,596 -0.22(-4.95%)
Sep 23, 2020 4.500 4.500 4.330 4.440 5,571,784 -0.10(-2.20%)
Sep 22, 2020 4.470 4.560 4.380 4.540 2,790,045 +0.10(+2.25%)
Sep 21, 2020 4.560 4.590 4.400 4.440 3,691,250 -0.24(-5.13%)
Sep 18, 2020 4.650 4.700 4.560 4.680 1,889,900 +0.02(+0.43%)
Sep 17, 2020 4.610 4.660 4.530 4.660 1,672,281 +0.03(+0.65%)
Sep 16, 2020 4.660 4.740 4.630 4.630 2,282,499 -0.01(-0.22%)
Sep 15, 2020 4.680 4.750 4.640 4.640 1,883,612 -0.01(-0.22%)
Sep 14, 2020 4.550 4.670 4.490 4.650 2,521,609 +0.15(+3.33%)
Sep 11, 2020 4.670 4.670 4.470 4.500 3,136,200 -0.13(-2.81%)
Sep 10, 2020 4.530 4.730 4.530 4.630 4,421,359 +0.12(+2.66%)
Sep 09, 2020 4.490 4.590 4.470 4.510 2,893,089 +0.07(+1.58%)
Sep 08, 2020 4.470 4.570 4.400 4.440 2,778,032 -0.15(-3.27%)
Sep 04, 2020 4.650 4.708 4.375 4.590 3,697,200 -0.11(-2.34%)
Sep 03, 2020 4.680 4.830 4.580 4.700 3,279,808 -0.02(-0.42%)
Sep 02, 2020 4.740 4.790 4.670 4.720 2,573,781 -0.06(-1.26%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.