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 (TSX: 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 (%)
Feb 28, 2019 13.39 13.89 13.28 13.64 5,816,526 +0.27(+2.02%)
Feb 27, 2019 13.49 13.60 13.07 13.37 3,824,377 -0.14(-1.04%)
Feb 26, 2019 12.99 13.55 12.86 13.51 5,462,523 +0.78(+6.13%)
Feb 25, 2019 13.24 13.31 12.65 12.73 3,930,340 -0.58(-4.36%)
Feb 22, 2019 13.78 13.97 12.96 13.31 6,340,487 -0.40(-2.92%)
Feb 21, 2019 13.50 13.86 13.43 13.71 5,072,467 +0.31(+2.31%)
Feb 20, 2019 12.78 13.45 12.63 13.40 5,953,590 +0.63(+4.93%)
Feb 19, 2019 12.61 12.95 12.56 12.77 3,865,844 +0.09(+0.71%)
Feb 15, 2019 12.68 12.68 12.68 0 +0.63(+5.23%)
Feb 14, 2019 12.25 12.37 11.85 12.05 3,029,146 -0.10(-0.82%)
Feb 13, 2019 12.18 12.56 12.03 12.15 5,832,705 +0.15(+1.25%)
Feb 12, 2019 10.88 12.20 10.70 12.00 9,934,343 +0.88(+7.91%)
Feb 11, 2019 12.39 12.59 11.06 11.12 7,078,880 -1.21(-9.81%)
Feb 08, 2019 12.80 12.94 12.12 12.33 5,460,706 -0.34(-2.68%)
Feb 07, 2019 12.26 13.11 12.03 12.67 10,281,728 -0.13(-1.02%)
Feb 06, 2019 13.22 13.58 12.53 12.80 11,174,510 -1.27(-9.03%)
Feb 05, 2019 14.14 14.32 12.73 14.07 16,447,336 -0.14(-0.99%)
Feb 04, 2019 13.25 14.37 13.12 14.21 17,410,398 +1.62(+12.87%)
Feb 01, 2019 11.85 13.08 11.66 12.59 20,025,628 +1.18(+10.34%)
Jan 31, 2019 10.16 11.74 10.08 11.41 14,013,825 +1.36(+13.53%)
Jan 30, 2019 9.730 10.22 9.620 10.05 5,865,377 +0.39(+4.04%)
Jan 29, 2019 9.830 10.04 9.500 9.660 5,502,553 -0.13(-1.33%)
Jan 28, 2019 9.370 9.980 9.270 9.790 7,340,459 +0.36(+3.82%)
Jan 25, 2019 9.390 9.660 9.250 9.430 5,138,812 +0.19(+2.06%)
Jan 24, 2019 9.220 9.400 9.140 9.240 3,039,622 +0.01(+0.11%)
Jan 23, 2019 9.250 9.670 9.070 9.230 7,135,489 -0.20(-2.12%)
Jan 22, 2019 9.700 9.920 9.270 9.430 9,548,302 -0.49(-4.94%)
Jan 21, 2019 8.850 10.06 8.640 9.920 11,751,843 +1.03(+11.59%)
Jan 18, 2019 8.680 8.890 8.280 8.890 4,695,700 +0.29(+3.37%)
Jan 17, 2019 8.580 8.760 8.500 8.600 3,558,250 -0.20(-2.27%)
Jan 16, 2019 8.930 9.100 8.610 8.800 4,709,633 -0.06(-0.68%)
Jan 15, 2019 9.330 9.430 8.760 8.860 7,478,459 -0.47(-5.04%)
Jan 14, 2019 9.240 9.480 9.070 9.330 8,412,555 +0.15(+1.63%)
Jan 11, 2019 8.500 9.550 8.460 9.180 17,751,888 +0.47(+5.40%)
Jan 10, 2019 8.800 9.230 8.480 8.710 14,429,319 -0.21(-2.35%)
Jan 09, 2019 8.440 9.130 8.280 8.920 8,182,015 +0.52(+6.19%)
Jan 08, 2019 8.720 8.730 8.060 8.400 6,299,791 -0.14(-1.64%)
Jan 07, 2019 8.200 8.600 8.130 8.540 5,674,538 +0.47(+5.82%)
Jan 04, 2019 8.170 8.260 8.030 8.070 3,500,935 +0.04(+0.50%)
Jan 03, 2019 8.040 8.290 7.910 8.030 4,356,968 -0.12(-1.47%)
Jan 02, 2019 7.660 8.420 7.440 8.150 8,225,784 +0.30(+3.82%)
Dec 31, 2018 7.850 7.850 7.850 0 -0.67(-7.86%)
Dec 28, 2018 8.680 8.690 8.040 8.520 19,061,480 +0.95(+12.55%)
Dec 27, 2018 7.660 7.850 7.250 7.570 6,981,994 +0.01(+0.13%)
Dec 24, 2018 7.560 7.560 7.560 0 +1.04(+15.95%)
Dec 21, 2018 7.150 7.190 6.400 6.520 6,673,566 -0.52(-7.39%)
Dec 20, 2018 7.350 7.550 6.860 7.040 7,593,266 -0.22(-3.03%)
Dec 19, 2018 7.900 8.000 7.240 7.260 7,406,080 -0.63(-7.98%)
Dec 18, 2018 7.550 8.240 7.460 7.890 16,782,756 +0.57(+7.79%)
Dec 17, 2018 7.310 7.700 7.110 7.320 6,503,477 -0.15(-2.01%)
Dec 14, 2018 6.860 7.750 6.500 7.470 13,440,550 +0.43(+6.11%)
Dec 13, 2018 7.630 7.710 6.880 7.040 9,958,495 -0.74(-9.51%)
Dec 12, 2018 8.140 8.390 7.710 7.780 12,266,623 -0.42(-5.12%)
Dec 11, 2018 7.770 8.400 7.560 8.200 14,860,728 +0.67(+8.90%)
Dec 10, 2018 7.370 7.850 7.040 7.530 14,880,767 +0.60(+8.66%)
Dec 07, 2018 8.360 8.750 6.600 6.930 33,528,552 -0.62(-8.21%)
Dec 06, 2018 5.150 7.550 5.020 7.550 42,836,128 +2.55(+51.00%)
Dec 05, 2018 5.320 6.490 4.760 5.000 30,308,850 -0.99(-16.53%)
Dec 04, 2018 6.400 6.840 5.830 5.990 27,312,850 -1.61(-21.18%)
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.