Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 (%)
Jan 29, 2021 16.47 16.75 15.48 15.55 6,591,657 -1.03(-6.21%)
Jan 28, 2021 16.55 17.50 16.35 16.58 5,248,394 -0.02(-0.12%)
Jan 27, 2021 16.29 17.12 15.64 16.60 7,372,913 +0.15(+0.91%)
Jan 26, 2021 15.37 16.80 15.37 16.45 7,255,047 +1.14(+7.45%)
Jan 25, 2021 16.20 16.67 15.15 15.31 5,013,894 -1.16(-7.04%)
Jan 22, 2021 15.39 16.53 15.37 16.47 4,291,739 +0.44(+2.74%)
Jan 21, 2021 16.30 16.54 15.46 16.03 6,537,455 -0.47(-2.85%)
Jan 20, 2021 17.00 17.60 16.29 16.50 6,472,652 -0.79(-4.57%)
Jan 19, 2021 16.52 17.36 15.32 17.29 8,489,452 +0.87(+5.30%)
Jan 18, 2021 15.65 16.42 15.59 16.42 2,603,498 +0.60(+3.79%)
Jan 15, 2021 17.50 17.83 15.66 15.82 13,377,559 +0.57(+3.74%)
Jan 14, 2021 13.56 15.38 13.43 15.25 17,875,972 +2.55(+20.08%)
Jan 13, 2021 12.00 13.04 11.93 12.70 9,620,653 +0.71(+5.92%)
Jan 12, 2021 11.56 12.15 11.50 11.99 6,219,661 +0.45(+3.90%)
Jan 11, 2021 10.80 11.67 10.80 11.54 6,163,282 +0.68(+6.26%)
Jan 08, 2021 11.00 11.11 10.47 10.86 4,445,267 +0.00(+0.00%)
Jan 07, 2021 11.19 11.94 10.84 10.86 8,283,473 +0.26(+2.45%)
Jan 06, 2021 10.29 11.11 10.15 10.60 8,804,222 +1.12(+11.81%)
Jan 05, 2021 9.380 9.630 9.250 9.480 2,858,998 +0.17(+1.83%)
Jan 04, 2021 8.910 9.450 8.900 9.310 3,655,247 +0.51(+5.80%)
Dec 31, 2020 8.800 8.800 8.800 0 -0.19(-2.11%)
Dec 30, 2020 8.750 9.170 8.710 8.990 2,183,828 +0.26(+2.98%)
Dec 29, 2020 8.800 9.000 8.530 8.730 2,685,978 -0.43(-4.69%)
Dec 24, 2020 9.160 9.160 9.160 0 -0.36(-3.78%)
Dec 23, 2020 9.140 9.630 8.940 9.520 3,299,591 +0.35(+3.82%)
Dec 22, 2020 9.310 9.480 9.090 9.170 2,092,440 -0.07(-0.76%)
Dec 21, 2020 9.480 9.720 9.090 9.240 3,111,117 -0.55(-5.62%)
Dec 18, 2020 9.700 10.06 9.680 9.790 3,596,766 +0.12(+1.24%)
Dec 17, 2020 10.12 10.28 9.650 9.670 6,054,054 -0.64(-6.21%)
Dec 16, 2020 11.00 11.02 10.22 10.31 10,033,976 -0.01(-0.10%)
Dec 15, 2020 10.10 10.32 9.830 10.32 2,654,037 +0.25(+2.48%)
Dec 14, 2020 10.35 10.49 10.00 10.07 2,598,641 -0.13(-1.27%)
Dec 11, 2020 10.35 10.50 10.12 10.20 2,073,282 -0.24(-2.30%)
Dec 10, 2020 10.09 10.51 10.04 10.44 2,181,570 +0.13(+1.26%)
Dec 09, 2020 10.83 10.93 10.02 10.31 4,569,163 -0.47(-4.36%)
Dec 08, 2020 10.41 10.90 10.41 10.78 3,546,700 +0.21(+1.99%)
Dec 07, 2020 10.76 10.95 10.21 10.57 4,062,663 -0.29(-2.67%)
Dec 04, 2020 11.01 11.39 10.75 10.86 8,233,260 +0.02(+0.18%)
Dec 03, 2020 10.71 11.00 10.36 10.84 5,867,730 +0.16(+1.50%)
Dec 02, 2020 9.800 10.83 9.710 10.68 5,994,336 +0.77(+7.77%)
Dec 01, 2020 11.20 11.21 9.850 9.910 8,386,151 -1.00(-9.17%)
Nov 30, 2020 10.48 11.21 10.18 10.91 11,727,915 +0.77(+7.59%)
Nov 27, 2020 9.570 10.24 9.460 10.14 8,669,517 +0.73(+7.76%)
Nov 26, 2020 9.220 9.660 9.180 9.410 3,483,843 +0.31(+3.41%)
Nov 25, 2020 8.750 9.320 8.750 9.100 5,647,488 +0.21(+2.36%)
Nov 24, 2020 8.750 9.000 8.630 8.890 6,796,762 +0.60(+7.24%)
Nov 23, 2020 8.160 8.430 8.050 8.290 3,545,918 +0.27(+3.37%)
Nov 20, 2020 7.990 8.190 7.930 8.020 3,144,913 +0.01(+0.12%)
Nov 19, 2020 8.370 8.480 7.740 8.010 4,546,196 -0.30(-3.61%)
Nov 18, 2020 8.050 8.600 8.030 8.310 7,522,292 +0.37(+4.66%)
Nov 17, 2020 7.600 8.020 7.520 7.940 4,457,828 +0.33(+4.34%)
Nov 16, 2020 7.590 7.660 7.410 7.610 2,462,573 +0.12(+1.60%)
Nov 13, 2020 7.220 7.600 7.160 7.490 3,526,762 +0.36(+5.05%)
Nov 12, 2020 7.150 7.470 7.100 7.130 3,175,136 -0.11(-1.52%)
Nov 11, 2020 7.050 7.470 6.900 7.240 2,951,305 +0.05(+0.70%)
Nov 10, 2020 7.080 7.280 6.750 7.190 4,466,996 -0.01(-0.14%)
Nov 09, 2020 8.000 8.040 7.180 7.200 7,920,980 +0.04(+0.56%)
Nov 06, 2020 7.550 7.980 7.000 7.160 16,488,962 +0.03(+0.42%)
Nov 05, 2020 7.250 7.370 6.800 7.130 9,994,435 +0.61(+9.36%)
Nov 04, 2020 6.420 6.610 6.130 6.520 3,731,542 -0.05(-0.76%)
Nov 03, 2020 6.770 6.790 6.320 6.570 4,563,831 -0.08(-1.20%)
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
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.