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%)
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.