Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 (%)
Jan 29, 2021 12.92 13.13 12.09 12.18 19,045,500 -0.78(-6.02%)
Jan 28, 2021 12.95 13.68 12.76 12.96 13,724,192 -0.05(-0.38%)
Jan 27, 2021 12.36 13.41 12.23 13.01 16,740,548 +0.04(+0.31%)
Jan 26, 2021 12.14 13.23 12.10 12.97 18,256,002 +0.96(+7.99%)
Jan 25, 2021 12.88 13.10 11.88 12.01 16,011,426 -0.91(-7.04%)
Jan 22, 2021 12.13 13.03 12.08 12.92 11,367,100 +0.24(+1.89%)
Jan 21, 2021 12.91 13.10 12.22 12.68 18,032,736 -0.39(-2.98%)
Jan 20, 2021 13.35 13.89 12.89 13.07 16,847,536 -0.54(-3.97%)
Jan 19, 2021 13.00 13.64 12.01 13.61 28,351,056 +1.19(+9.58%)
Jan 15, 2021 13.75 14.01 12.27 12.42 53,879,800 +0.31(+2.56%)
Jan 14, 2021 10.72 12.18 10.58 12.11 45,184,452 +2.11(+21.10%)
Jan 13, 2021 9.520 10.28 9.360 10.00 24,428,580 +0.57(+6.04%)
Jan 12, 2021 9.150 9.520 9.010 9.430 13,323,959 +0.38(+4.20%)
Jan 11, 2021 8.550 9.150 8.460 9.050 13,697,516 +0.48(+5.60%)
Jan 08, 2021 8.720 8.750 8.240 8.570 10,986,700 -0.02(-0.23%)
Jan 07, 2021 8.770 9.390 8.550 8.590 21,544,422 +0.20(+2.38%)
Jan 06, 2021 8.150 8.770 7.980 8.390 27,109,564 +0.89(+11.87%)
Jan 05, 2021 7.370 7.610 7.260 7.500 7,650,090 +0.20(+2.74%)
Jan 04, 2021 7.010 7.430 7.000 7.300 9,703,908 +0.38(+5.49%)
Dec 31, 2020 6.920 6.920 6.920 6,177,915 -0.14(-1.98%)
Dec 30, 2020 6.830 7.190 6.810 7.060 6,177,915 +0.24(+3.52%)
Dec 29, 2020 6.870 7.030 6.650 6.820 6,107,351 -0.04(-0.58%)
Dec 28, 2020 7.220 7.220 6.840 6.860 6,487,509 -0.27(-3.79%)
Dec 24, 2020 7.420 7.440 7.070 7.130 4,777,600 -0.29(-3.91%)
Dec 23, 2020 7.120 7.500 6.950 7.420 9,681,597 +0.30(+4.21%)
Dec 22, 2020 7.270 7.350 7.030 7.120 7,042,556 -0.09(-1.25%)
Dec 21, 2020 7.400 7.560 7.070 7.210 10,087,276 -0.44(-5.75%)
Dec 18, 2020 7.600 7.880 7.570 7.650 8,210,900 +0.04(+0.53%)
Dec 17, 2020 7.990 8.080 7.570 7.610 18,931,096 -0.44(-5.47%)
Dec 16, 2020 8.620 8.650 8.010 8.050 37,260,296 -0.07(-0.86%)
Dec 15, 2020 7.930 8.130 7.720 8.120 10,111,978 +0.24(+3.05%)
Dec 14, 2020 8.150 8.240 7.840 7.880 6,384,506 -0.09(-1.13%)
Dec 11, 2020 8.110 8.220 7.920 7.970 5,798,900 -0.24(-2.92%)
Dec 10, 2020 7.900 8.260 7.870 8.210 6,319,796 +0.16(+1.99%)
Dec 09, 2020 8.470 8.540 7.810 8.050 10,612,368 -0.37(-4.39%)
Dec 08, 2020 8.150 8.500 8.140 8.420 8,793,953 +0.15(+1.81%)
Dec 07, 2020 8.440 8.570 7.970 8.270 10,461,973 -0.22(-2.59%)
Dec 04, 2020 8.640 8.880 8.400 8.490 16,163,700 +0.07(+0.83%)
Dec 03, 2020 8.320 8.560 8.020 8.420 11,760,630 +0.12(+1.45%)
Dec 02, 2020 7.580 8.380 7.500 8.300 17,509,508 +0.65(+8.50%)
Dec 01, 2020 8.650 8.680 7.610 7.650 22,232,632 -0.73(-8.71%)
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%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.