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 (NY: 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 (%)
Jun 05, 2020 4.390 4.390 0 +0.00(+0.00%)
Jun 04, 2020 4.440 4.520 4.380 4.440 5,345,925 -0.02(-0.45%)
Jun 03, 2020 4.520 4.620 4.440 4.460 6,184,647 -0.04(-0.89%)
Jun 02, 2020 4.490 4.570 4.350 4.500 7,643,567 +0.06(+1.35%)
Jun 01, 2020 4.200 4.530 4.150 4.440 8,066,280 +0.21(+4.96%)
May 29, 2020 4.080 4.270 4.000 4.230 7,146,100 -0.08(-1.86%)
May 28, 2020 4.200 4.530 4.120 4.310 9,876,359 +0.12(+2.86%)
May 27, 2020 4.270 4.300 3.960 4.190 9,582,888 -0.03(-0.71%)
May 26, 2020 4.260 4.330 4.020 4.220 12,908,623 +0.18(+4.46%)
May 22, 2020 3.960 4.090 3.725 4.040 13,846,500 +0.09(+2.28%)
May 21, 2020 3.650 3.990 3.610 3.950 13,621,314 +0.32(+8.82%)
May 20, 2020 3.600 3.630 3.470 3.630 6,636,973 +0.09(+2.54%)
May 19, 2020 3.670 3.670 3.390 3.540 8,252,426 -0.04(-1.12%)
May 18, 2020 3.510 3.690 3.450 3.580 8,229,134 +0.22(+6.55%)
May 15, 2020 3.150 3.390 3.060 3.360 11,101,500 +0.34(+11.26%)
May 14, 2020 2.880 3.130 2.780 3.020 6,086,095 +0.06(+2.03%)
May 13, 2020 3.170 3.180 2.910 2.960 7,366,746 -0.23(-7.21%)
May 12, 2020 3.260 3.350 3.170 3.190 4,972,207 -0.07(-2.15%)
May 11, 2020 3.450 3.450 3.220 3.260 9,180,665 -0.18(-5.23%)
May 08, 2020 3.600 3.650 3.400 3.440 9,971,700 -0.25(-6.78%)
May 07, 2020 3.650 3.780 3.640 3.690 3,041,887 +0.05(+1.37%)
May 06, 2020 3.700 3.720 3.630 3.640 3,470,575 +0.04(+1.11%)
May 05, 2020 3.600 3.730 3.580 3.600 6,222,132 +0.04(+1.12%)
May 04, 2020 3.400 3.580 3.330 3.560 4,188,149 +0.17(+5.01%)
May 01, 2020 3.520 3.520 3.320 3.390 4,206,700 -0.20(-5.57%)
Apr 30, 2020 3.650 3.690 3.530 3.590 3,853,387 -0.08(-2.18%)
Apr 29, 2020 3.690 3.750 3.620 3.670 4,111,277 +0.04(+1.10%)
Apr 28, 2020 3.850 3.870 3.570 3.630 6,780,242 -0.11(-2.94%)
Apr 27, 2020 3.640 3.880 3.600 3.740 10,717,081 +0.20(+5.65%)
Apr 24, 2020 3.400 3.550 3.310 3.540 4,606,000 +0.14(+4.12%)
Apr 23, 2020 3.290 3.400 3.260 3.400 5,868,159 +0.12(+3.66%)
Apr 22, 2020 3.330 3.380 3.230 3.280 5,507,687 -0.01(-0.30%)
Apr 21, 2020 3.330 3.410 3.230 3.290 5,176,405 -0.15(-4.36%)
Apr 20, 2020 3.540 3.570 3.350 3.440 13,956,669 -0.16(-4.44%)
Apr 17, 2020 3.700 3.790 3.580 3.600 6,960,800 +0.03(+0.84%)
Apr 16, 2020 3.820 3.870 3.390 3.570 10,572,251 -0.20(-5.31%)
Apr 15, 2020 4.240 4.300 3.640 3.770 22,134,042 +0.13(+3.57%)
Apr 14, 2020 3.610 3.750 3.500 3.640 7,878,596 +0.17(+4.90%)
Apr 13, 2020 3.220 3.480 3.150 3.470 6,359,070 +0.27(+8.44%)
Apr 09, 2020 3.250 3.290 3.105 3.200 3,629,700 +0.01(+0.31%)
Apr 08, 2020 3.060 3.230 2.990 3.190 5,245,264 +0.15(+4.93%)
Apr 07, 2020 3.220 3.250 2.970 3.040 4,531,893 +0.04(+1.33%)
Apr 06, 2020 2.960 3.160 2.890 3.000 4,009,425 +0.18(+6.38%)
Apr 03, 2020 2.920 2.970 2.790 2.820 2,788,400 -0.07(-2.42%)
Apr 02, 2020 2.870 3.040 2.800 2.890 3,796,015 +0.03(+1.05%)
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.