Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Aphria Inc (OP: APHQF )

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 (%)
Dec 30, 2016 3.760 3.760 3.760 0 +0.02(+0.53%)
Dec 29, 2016 3.667 3.750 3.590 3.740 63,910 +0.09(+2.47%)
Dec 28, 2016 3.670 3.720 3.570 3.650 155,966 -0.06(-1.62%)
Dec 27, 2016 3.610 3.720 3.548 3.710 101,807 +0.17(+4.89%)
Dec 23, 2016 3.537 3.537 3.537 0 +0.05(+1.35%)
Dec 22, 2016 3.272 3.610 3.235 3.490 90,372 +0.15(+4.52%)
Dec 21, 2016 3.431 3.460 3.320 3.339 56,692 -0.03(-0.92%)
Dec 20, 2016 3.400 3.490 3.050 3.370 185,265 -0.04(-1.14%)
Dec 19, 2016 3.816 3.850 3.396 3.409 200,788 -0.44(-11.44%)
Dec 16, 2016 3.926 3.950 3.810 3.849 49,034 -0.07(-1.71%)
Dec 15, 2016 3.913 3.950 3.830 3.916 44,316 -0.03(-0.86%)
Dec 14, 2016 4.180 4.280 3.888 3.950 151,669 -0.10(-2.53%)
Dec 13, 2016 3.984 4.205 3.878 4.053 172,653 +0.17(+4.45%)
Dec 12, 2016 3.820 3.910 3.770 3.880 70,112 +0.05(+1.35%)
Dec 09, 2016 3.902 3.996 3.796 3.829 85,139 -0.04(-1.05%)
Dec 08, 2016 4.029 4.110 3.862 3.869 98,800 -0.07(-1.80%)
Dec 07, 2016 3.699 3.960 3.650 3.940 115,406 +0.23(+6.13%)
Dec 06, 2016 3.840 3.930 3.699 3.712 158,275 -0.23(-5.80%)
Dec 05, 2016 4.149 4.160 3.900 3.941 154,131 -0.10(-2.47%)
Dec 02, 2016 4.123 4.160 4.000 4.041 127,053 +0.02(+0.39%)
Dec 01, 2016 4.221 4.270 3.937 4.025 209,047 +0.12(+2.95%)
Nov 30, 2016 3.622 3.970 3.500 3.910 124,748 +0.29(+7.95%)
Nov 29, 2016 3.850 3.860 3.610 3.622 85,378 -0.13(-3.49%)
Nov 28, 2016 3.901 3.937 3.700 3.753 107,786 -0.09(-2.35%)
Nov 25, 2016 3.945 4.020 3.780 3.844 69,782 -0.26(-6.31%)
Nov 23, 2016 4.102 4.102 4.102 0 +0.73(+21.51%)
Nov 22, 2016 3.760 3.760 3.160 3.376 539,770 -0.82(-19.60%)
Nov 21, 2016 4.910 4.910 4.148 4.199 240,516 -0.60(-12.51%)
Nov 18, 2016 5.000 5.163 4.390 4.800 224,960 +0.02(+0.42%)
Nov 17, 2016 4.330 4.780 4.330 4.780 201,554 +0.47(+10.84%)
Nov 16, 2016 4.970 5.790 3.780 4.313 911,389 -0.38(-8.04%)
Nov 15, 2016 4.295 4.690 3.946 4.690 364,229 +0.85(+22.14%)
Nov 14, 2016 3.627 3.960 3.520 3.840 301,678 +0.41(+11.95%)
Nov 11, 2016 3.400 3.668 3.210 3.430 314,718 +0.03(+0.88%)
Nov 10, 2016 3.030 3.487 3.030 3.400 220,514 +0.39(+12.99%)
Nov 09, 2016 2.911 3.009 2.830 3.009 105,093 +0.02(+0.72%)
Nov 08, 2016 2.970 3.009 2.920 2.987 71,273 +0.02(+0.80%)
Nov 07, 2016 2.990 2.990 2.900 2.964 78,759 +0.13(+4.70%)
Nov 04, 2016 2.833 2.833 2.720 2.831 34,473 +0.00(+0.07%)
Nov 03, 2016 2.864 2.910 2.789 2.829 59,667 +0.02(+0.61%)
Nov 02, 2016 2.920 2.970 2.796 2.812 87,390 -0.11(-3.71%)
Nov 01, 2016 2.892 2.933 2.844 2.920 61,681 +0.10(+3.50%)
Oct 31, 2016 2.750 2.840 2.741 2.821 91,292 +0.09(+3.34%)
Oct 28, 2016 2.758 2.770 2.702 2.730 37,013 -0.01(-0.36%)
Oct 27, 2016 2.820 2.840 2.700 2.740 71,120 -0.01(-0.41%)
Oct 26, 2016 2.700 2.800 2.545 2.751 79,589 +0.06(+2.28%)
Oct 25, 2016 2.852 2.853 2.636 2.690 66,984 -0.14(-5.10%)
Oct 24, 2016 2.890 2.940 2.798 2.834 137,997 -0.04(-1.23%)
Oct 21, 2016 2.930 3.000 2.794 2.870 40,886 -0.08(-2.87%)
Oct 20, 2016 3.000 3.000 2.814 2.955 78,564 +0.03(+1.19%)
Oct 19, 2016 3.030 3.120 2.726 2.920 110,872 -0.10(-3.37%)
Oct 18, 2016 2.990 3.050 2.881 3.022 156,948 +0.21(+7.39%)
Oct 17, 2016 2.730 2.840 2.682 2.814 120,789 +0.17(+6.33%)
Oct 14, 2016 2.568 2.660 2.568 2.647 46,721 +0.11(+4.44%)
Oct 13, 2016 2.750 2.750 2.520 2.534 82,860 -0.12(-4.38%)
Oct 12, 2016 2.820 2.820 2.564 2.650 71,487 -0.13(-4.76%)
Oct 11, 2016 2.847 2.880 2.757 2.782 96,863 -0.04(-1.33%)
Oct 10, 2016 2.680 2.820 2.680 2.820 107,241 +0.15(+5.42%)
Oct 07, 2016 2.731 2.800 2.564 2.675 103,120 +0.10(+3.87%)
Oct 06, 2016 3.100 3.100 2.492 2.575 198,587 -0.33(-11.50%)
Oct 05, 2016 2.824 2.920 2.800 2.910 80,688 +0.17(+6.22%)
Oct 04, 2016 2.665 2.750 2.651 2.740 36,680 +0.08(+3.00%)
Oct 03, 2016 2.610 2.670 2.610 2.660 55,415 +0.05(+1.92%)
Sep 30, 2016 2.650 2.690 2.580 2.610 52,816 -0.03(-0.98%)
Sep 29, 2016 2.674 2.720 2.610 2.636 44,581 -0.02(-0.59%)
Sep 28, 2016 2.630 2.660 2.600 2.651 22,612 +0.02(+0.81%)
Sep 27, 2016 2.568 2.630 2.550 2.630 32,282 +0.08(+3.14%)
Sep 26, 2016 2.489 2.550 2.460 2.550 38,523 +0.12(+4.94%)
Sep 23, 2016 2.420 2.437 2.416 2.430 23,580 +0.04(+1.67%)
Sep 22, 2016 2.402 2.442 2.320 2.390 35,447 -0.01(-0.29%)
Sep 21, 2016 2.393 2.399 2.280 2.397 33,085 +0.02(+0.71%)
Sep 20, 2016 2.440 2.460 2.361 2.380 23,159 -0.06(-2.27%)
Sep 19, 2016 2.400 2.440 2.388 2.435 44,282 +0.06(+2.63%)
Sep 16, 2016 2.400 2.462 2.339 2.373 54,642 -0.01(-0.30%)
Sep 15, 2016 2.350 2.437 2.340 2.380 63,790 +0.07(+2.93%)
Sep 14, 2016 2.262 2.320 2.250 2.312 17,155 +0.04(+1.86%)
Sep 13, 2016 2.263 2.310 2.236 2.270 26,234 +0.02(+0.98%)
Sep 12, 2016 2.290 2.290 2.200 2.248 36,938 -0.06(-2.58%)
Sep 09, 2016 2.280 2.322 2.200 2.308 40,677 +0.05(+2.11%)
Sep 08, 2016 2.329 2.370 2.200 2.260 60,546 -0.05(-2.16%)
Sep 07, 2016 2.216 2.310 2.180 2.310 55,443 +0.13(+5.96%)
Sep 06, 2016 2.120 2.180 2.120 2.180 54,451 +0.12(+5.83%)
Sep 02, 2016 2.060 2.060 2.060 0 +0.03(+1.24%)
Sep 01, 2016 1.990 2.035 1.980 2.035 21,000 +0.06(+3.28%)
Aug 31, 2016 1.954 1.970 1.931 1.970 31,855 +0.03(+1.54%)
Aug 30, 2016 1.929 1.963 1.929 1.940 12,150 +0.05(+2.44%)
Aug 29, 2016 1.987 1.990 1.870 1.894 16,589 -0.11(-5.38%)
Aug 26, 2016 2.033 2.033 1.970 2.002 24,880 -0.01(-0.42%)
Aug 25, 2016 2.010 2.040 1.990 2.010 50,900 +0.03(+1.52%)
Aug 24, 2016 1.962 1.986 1.959 1.980 20,055 +0.06(+3.29%)
Aug 23, 2016 1.863 1.920 1.833 1.917 43,100 +0.08(+4.44%)
Aug 22, 2016 1.910 1.910 1.819 1.835 41,398 +0.00(+0.23%)
Aug 19, 2016 1.837 1.860 1.820 1.831 18,035 +0.00(+0.06%)
Aug 18, 2016 1.870 1.870 1.790 1.830 34,174 -0.04(-2.24%)
Aug 17, 2016 1.845 1.880 1.826 1.872 32,966 +0.01(+0.65%)
Aug 16, 2016 1.805 1.880 1.800 1.860 16,043 +0.08(+4.65%)
Aug 15, 2016 1.826 1.826 1.730 1.777 36,422 -0.06(-3.40%)
Aug 12, 2016 2.015 2.015 1.770 1.840 108,108 -0.22(-10.70%)
Aug 11, 2016 2.120 2.150 1.977 2.060 37,275 -0.04(-1.89%)
Aug 10, 2016 2.070 2.120 2.070 2.100 27,529 +0.05(+2.28%)
Aug 09, 2016 2.069 2.100 2.037 2.053 78,118 +0.01(+0.64%)
Aug 08, 2016 2.160 2.160 1.960 2.040 58,798 +0.10(+5.07%)
Aug 05, 2016 1.940 2.000 1.927 1.942 39,248 +0.01(+0.60%)
Aug 04, 2016 1.833 1.960 1.814 1.930 182,271 +0.09(+5.09%)
Aug 03, 2016 1.800 1.861 1.780 1.837 68,489 +0.06(+3.24%)
Aug 02, 2016 1.722 1.779 1.722 1.779 59,289 -0.02(-1.17%)
Aug 01, 2016 1.740 1.800 1.740 1.800 26,723 +0.10(+5.88%)
Jul 29, 2016 1.722 1.770 1.676 1.700 47,406 -0.10(-5.82%)
Jul 28, 2016 1.697 1.805 1.697 1.805 42,940 +0.16(+9.84%)
Jul 27, 2016 1.670 1.710 1.639 1.643 14,572 -0.09(-5.19%)
Jul 26, 2016 1.880 1.910 1.653 1.733 41,990 -0.12(-6.31%)
Jul 25, 2016 1.934 1.934 1.760 1.850 44,054 +0.13(+7.84%)
Jul 22, 2016 1.586 1.716 1.585 1.716 24,475 +0.13(+8.10%)
Jul 21, 2016 1.543 1.590 1.543 1.587 23,198 +0.04(+2.76%)
Jul 20, 2016 1.511 1.550 1.500 1.544 34,674 +0.06(+3.92%)
Jul 19, 2016 1.483 1.510 1.441 1.486 47,150 +0.01(+0.89%)
Jul 18, 2016 1.370 1.490 1.370 1.473 59,847 +0.11(+8.01%)
Jul 15, 2016 1.295 1.390 1.290 1.364 48,830 +0.09(+7.07%)
Jul 14, 2016 1.270 1.276 1.270 1.274 6,624 +0.01(+1.10%)
Jul 13, 2016 1.260 1.260 1.260 1.260 1,750 -0.00(-0.17%)
Jul 12, 2016 1.269 1.269 1.256 1.262 7,110 +0.01(+0.66%)
Jul 11, 2016 1.264 1.275 1.250 1.254 27,000 -0.01(-0.50%)
Jul 08, 2016 1.245 1.221 1.260 8,147 +0.01(+1.20%)
Jul 07, 2016 1.224 1.245 1.224 1.245 1,600 +0.01(+0.89%)
Jul 05, 2016 1.280 1.280 1.234 1.234 2,633 +0.05(+3.96%)
Jun 30, 2016 1.187 1.187 1.187 0 -0.01(-0.80%)
Jun 29, 2016 1.197 1.197 1.197 1.197 3,500 -0.01(-0.53%)
Jun 28, 2016 1.203 1.203 1.203 1.203 250 +0.05(+3.90%)
Jun 27, 2016 1.169 1.169 1.150 1.158 1,245 -0.01(-0.87%)
Jun 24, 2016 1.168 1.168 1.168 1.168 850 +0.00(+0.36%)
Jun 23, 2016 1.182 1.182 1.164 1.164 3,300 -0.01(-0.54%)
Jun 22, 2016 1.390 1.390 1.162 1.170 5,550 +0.06(+5.26%)
Jun 21, 2016 1.150 1.150 1.112 1.112 700 -0.03(-2.20%)
Jun 20, 2016 1.139 1.400 1.110 1.137 7,000 +0.04(+4.06%)
Jun 17, 2016 1.110 1.110 1.092 1.092 105,400 -0.03(-2.30%)
Jun 16, 2016 1.118 1.118 1.118 1.118 650 +0.02(+1.64%)
Jun 15, 2016 0.0500 1.100 1.100 1.100 4,700 -0.01(-0.76%)
Jun 14, 2016 1.109 1.109 1.108 1.108 3,090 -0.00(-0.44%)
Jun 13, 2016 1.158 1.158 1.113 1.113 8,854 -0.04(-3.54%)
Jun 10, 2016 1.154 1.154 1.154 1.154 1,000 +0.01(+0.84%)
Jun 08, 2016 1.145 1.145 1.145 0 -0.01(-0.79%)
Jun 07, 2016 1.147 1.154 1.147 1.154 12,950 +0.00(+0.31%)
Jun 06, 2016 1.169 1.180 1.150 1.150 8,674 +0.00(+0.17%)
Jun 03, 2016 1.147 1.150 1.130 1.148 7,285 +0.04(+3.93%)
Jun 02, 2016 1.090 1.110 1.081 1.105 23,445 +0.04(+3.58%)
Jun 01, 2016 1.035 1.080 1.035 1.066 11,422 +0.02(+2.36%)
May 31, 2016 1.075 1.078 1.040 1.042 7,519 -0.03(-3.18%)
May 25, 2016 1.076 1.076 1.076 0 -0.04(-3.41%)
May 24, 2016 1.124 1.130 1.114 1.114 11,267 +0.02(+1.99%)
May 19, 2016 1.092 1.092 1.092 0 -0.03(-2.56%)
May 18, 2016 1.121 1.121 1.121 1.121 1,000 -0.00(-0.09%)
May 17, 2016 1.139 1.139 1.122 1.122 8,750 -0.01(-0.57%)
May 16, 2016 1.143 1.143 1.128 1.128 11,000 -0.02(-1.88%)
May 12, 2016 1.150 1.150 1.150 0 +0.00(+0.26%)
May 11, 2016 1.159 1.165 1.147 1.147 1,945 +0.01(+0.45%)
May 10, 2016 1.131 1.142 1.130 1.142 3,010 +0.01(+1.23%)
May 09, 2016 1.130 1.140 1.121 1.128 12,188 +0.03(+2.55%)
May 06, 2016 1.088 1.117 1.078 1.100 99,018 +0.01(+1.30%)
May 05, 2016 1.124 1.130 1.086 1.086 14,060 -0.06(-5.33%)
May 04, 2016 1.147 1.147 1.147 1.147 100 -0.02(-1.80%)
May 03, 2016 1.208 1.215 1.168 1.168 15,870 -0.05(-3.92%)
May 02, 2016 1.217 1.217 1.216 1.216 1,600 +0.02(+1.94%)
Apr 29, 2016 1.230 1.230 1.193 1.193 11,900 -0.03(-2.80%)
Apr 28, 2016 1.227 1.227 1.226 1.227 2,300 -0.01(-0.45%)
Apr 27, 2016 1.298 1.298 1.231 1.233 5,335 -0.07(-5.48%)
Apr 26, 2016 1.332 1.332 1.300 1.304 4,850 -0.05(-3.41%)
Apr 25, 2016 1.299 1.350 1.280 1.350 4,655 +0.07(+5.47%)
Apr 22, 2016 1.355 1.355 1.280 1.280 4,514 -0.05(-3.98%)
Apr 21, 2016 1.357 1.382 1.326 1.333 93,120 +0.05(+3.91%)
Apr 20, 2016 1.233 1.300 1.170 1.283 50,067 +0.06(+4.51%)
Apr 19, 2016 1.166 1.229 1.166 1.227 24,137 +0.06(+5.13%)
Apr 18, 2016 1.198 1.200 1.158 1.167 22,070 -0.03(-2.79%)
Apr 15, 2016 1.250 1.250 1.201 1.201 8,015 -0.04(-3.15%)
Apr 14, 2016 1.206 1.240 1.204 1.240 15,070 +0.06(+5.00%)
Apr 13, 2016 1.153 1.190 1.144 1.181 38,560 +0.04(+3.62%)
Apr 12, 2016 1.140 1.140 1.140 1.140 5,000 +0.05(+4.46%)
Apr 11, 2016 1.101 1.101 1.091 1.091 9,980 +0.00(+0.34%)
Apr 08, 2016 1.042 1.087 1.042 1.087 150,182 +0.08(+7.97%)
Apr 07, 2016 0.9928 1.016 0.9928 1.007 9,100 +0.01(+1.09%)
Apr 06, 2016 1.010 1.010 0.9961 0.9961 18,000 -0.03(-2.50%)
Apr 05, 2016 1.022 1.022 1.022 1.022 700 -0.02(-2.21%)
Apr 04, 2016 1.023 1.045 1.022 1.045 48,000 +0.01(+0.55%)
Apr 01, 2016 1.036 1.039 1.017 1.039 159,165 -0.01(-1.05%)
Mar 31, 2016 1.050 1.050 1.050 1.050 50,000 +0.07(+6.71%)
Mar 30, 2016 0.9840 0.9840 0.9840 0.9840 40,000 +0.01(+0.70%)
Mar 29, 2016 0.9772 0.9772 0.9772 0.9772 1,200 -0.01(-0.59%)
Mar 28, 2016 0.9830 0.9830 0.9830 0.9830 2,269 -0.03(-3.12%)
Mar 21, 2016 1.015 1.015 1.015 0 +0.09(+9.90%)
Mar 16, 2016 0.9233 0.9233 0.9233 0 -0.02(-1.97%)
Mar 15, 2016 0.9419 0.9419 0.9419 0.9419 500 -0.01(-0.82%)
Mar 11, 2016 0.9497 0.9497 0.9497 10 +0.05(+5.24%)
Mar 10, 2016 0.9074 0.9074 0.8937 0.9024 5,460 +0.03(+4.01%)
Mar 04, 2016 0.8676 0.8676 0.8676 0 -0.02(-2.22%)
Mar 03, 2016 0.8873 0.8873 0.8873 0 -0.00(-0.34%)
Mar 01, 2016 0.8903 0.8903 0.8903 93 +0.07(+8.83%)
Feb 26, 2016 0.8181 0.8181 0.8181 0 +0.03(+4.27%)
Feb 25, 2016 0.8419 0.8421 0.7846 0.7846 9,256 -0.06(-7.30%)
Feb 24, 2016 0.8908 0.8345 0.8464 16,600 -0.04(-4.98%)
Feb 23, 2016 0.8889 0.8908 0.8889 0.8908 6,843 +0.00(+0.09%)
Feb 22, 2016 0.8635 0.8900 0.8635 0.8900 2,050 +0.04(+4.09%)
Feb 18, 2016 0.8550 0.8550 0.8550 20,000 +0.01(+0.62%)
Feb 17, 2016 0.8130 0.8497 0.8130 0.8497 1,601 +0.07(+9.23%)
Feb 12, 2016 0.7779 0.7779 0.7779 0 +0.01(+1.21%)
Feb 11, 2016 0.7686 0.7686 0.7686 0.7686 725 -0.01(-0.94%)
Feb 09, 2016 0.7759 0.7759 0.7759 0 -0.01(-1.16%)
Feb 05, 2016 0.7850 0.7850 0.7850 0 -0.03(-3.09%)
Feb 04, 2016 0.8100 0.8100 0.8100 0.8100 30,000 -0.01(-0.63%)
Feb 03, 2016 0.8404 0.8404 0.8100 0.8151 103,000 -0.05(-5.30%)
Feb 01, 2016 0.8607 0.8607 0.8607 0 +0.03(+3.05%)
Jan 26, 2016 0.8352 0.8352 0.8352 0 -0.01(-0.87%)
Jan 22, 2016 0.8425 0.8425 0.8425 0 +0.00(+0.23%)
Jan 21, 2016 0.8452 0.8452 0.8406 0.8406 3,097 +0.01(+1.64%)
Jan 20, 2016 0.8270 0.8270 0.8270 0.8270 100 -0.01(-1.56%)
Jan 19, 2016 0.8401 0.8401 0.8401 0.8401 1,500 -0.01(-1.18%)
Jan 14, 2016 0.8501 0.8501 0.8501 0 -0.00(-0.22%)
Jan 13, 2016 0.8550 0.8550 0.8455 0.8520 23,200 -0.00(-0.30%)
Jan 08, 2016 0.8546 0.8546 0.8546 0 +0.06(+7.05%)
Jan 07, 2016 0.8103 0.8130 0.7896 0.7983 6,400 -0.08(-9.44%)
Jan 06, 2016 0.8880 0.8880 0.8779 0.8815 2,800 -0.01(-1.40%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.