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 (%)
Nov 01, 2018 11.57 11.57 0 +0.00(+0.00%)
Oct 31, 2018 10.56 12.00 10.40 11.93 2,182,123 +1.80(+17.81%)
Oct 30, 2018 9.500 10.64 9.450 10.13 1,778,683 +0.37(+3.79%)
Oct 29, 2018 12.14 12.29 9.599 9.760 3,195,751 -2.03(-17.22%)
Oct 26, 2018 11.91 12.55 11.60 11.79 1,534,600 -0.60(-4.84%)
Oct 25, 2018 10.84 12.81 10.60 12.39 1,864,241 +1.12(+9.94%)
Oct 24, 2018 12.52 12.78 11.22 11.27 1,561,962 -0.87(-7.20%)
Oct 23, 2018 10.55 13.25 10.50 12.14 3,809,191 +0.11(+0.95%)
Oct 22, 2018 13.94 14.19 11.60 12.03 4,016,231 -1.91(-13.70%)
Oct 19, 2018 15.11 15.41 13.55 13.94 2,121,800 -0.95(-6.38%)
Oct 18, 2018 15.33 15.86 14.86 14.89 2,409,293 -0.03(-0.20%)
Oct 17, 2018 12.91 15.21 12.91 14.92 3,625,874 +0.49(+3.38%)
Oct 16, 2018 15.80 16.19 14.20 14.43 3,547,971 -0.92(-5.99%)
Oct 15, 2018 15.01 15.56 14.78 15.35 2,509,681 +0.70(+4.78%)
Oct 12, 2018 15.35 15.45 14.56 14.65 2,742,300 -0.45(-2.98%)
Oct 11, 2018 15.50 15.75 14.28 15.10 3,542,055 -0.20(-1.30%)
Oct 10, 2018 13.40 15.89 12.82 15.30 5,349,761 +1.89(+14.13%)
Oct 09, 2018 12.76 13.92 12.66 13.40 1,578,963 +0.11(+0.86%)
Oct 08, 2018 12.95 13.33 12.62 13.29 1,173,115 +0.70(+5.56%)
Oct 05, 2018 12.75 12.98 12.30 12.59 916,100 -0.09(-0.71%)
Oct 04, 2018 13.20 13.40 12.53 12.68 1,156,908 -0.52(-3.93%)
Oct 03, 2018 12.63 13.45 12.40 13.20 1,727,433 +0.69(+5.52%)
Oct 02, 2018 13.50 13.80 12.32 12.51 2,695,450 -1.34(-9.68%)
Oct 01, 2018 14.58 14.90 13.62 13.85 1,704,174 -0.09(-0.61%)
Sep 28, 2018 13.20 14.32 13.20 13.94 1,118,200 +0.30(+2.16%)
Sep 27, 2018 14.46 14.85 13.42 13.64 2,168,900 -0.99(-6.77%)
Sep 26, 2018 14.99 15.83 14.49 14.63 1,358,309 -0.45(-3.00%)
Sep 25, 2018 15.70 15.90 14.95 15.08 1,487,460 -0.32(-2.07%)
Sep 24, 2018 15.00 15.80 14.74 15.40 1,255,768 +0.09(+0.62%)
Sep 21, 2018 15.12 15.40 14.35 15.31 1,646,400 -0.14(-0.93%)
Sep 20, 2018 14.70 15.85 14.43 15.45 2,594,738 +0.46(+3.07%)
Sep 19, 2018 16.37 16.66 14.33 14.99 4,916,190 -1.01(-6.32%)
Sep 18, 2018 15.66 16.17 15.22 16.00 2,750,227 +1.00(+6.67%)
Sep 17, 2018 15.53 15.71 14.49 15.00 2,227,103 +0.02(+0.12%)
Sep 14, 2018 12.26 15.04 12.12 14.98 4,174,900 +1.70(+12.76%)
Sep 13, 2018 15.60 15.93 12.99 13.29 4,989,817 -2.68(-16.81%)
Sep 12, 2018 16.19 16.86 14.44 15.97 3,299,117 -0.53(-3.20%)
Sep 11, 2018 16.53 16.76 15.99 16.50 1,991,421 +0.01(+0.06%)
Sep 10, 2018 15.56 16.60 15.37 16.49 2,697,168 +1.00(+6.46%)
Sep 07, 2018 15.75 16.30 15.10 15.49 3,829,800 -0.77(-4.72%)
Sep 06, 2018 13.92 16.26 13.42 16.26 4,765,294 +2.23(+15.87%)
Sep 05, 2018 14.56 15.15 13.32 14.03 4,697,023 -0.03(-0.21%)
Sep 04, 2018 13.47 14.10 13.05 14.06 3,696,373 +1.10(+8.49%)
Aug 31, 2018 12.96 12.96 12.96 0 +0.65(+5.28%)
Aug 30, 2018 12.01 13.07 11.80 12.31 3,728,497 -0.29(-2.30%)
Aug 29, 2018 11.85 12.66 11.50 12.60 4,024,259 +1.32(+11.70%)
Aug 28, 2018 11.11 12.48 10.33 11.28 4,571,110 -0.39(-3.34%)
Aug 27, 2018 12.09 12.85 11.28 11.67 6,316,218 +0.92(+8.53%)
Aug 24, 2018 9.220 10.85 9.104 10.75 5,227,300 +2.03(+23.30%)
Aug 23, 2018 8.670 8.930 8.450 8.721 777,978 +0.05(+0.59%)
Aug 22, 2018 8.606 8.800 8.270 8.670 922,590 -0.08(-0.88%)
Aug 21, 2018 8.872 9.158 8.366 8.747 1,515,677 +0.03(+0.31%)
Aug 20, 2018 8.170 8.752 8.120 8.720 1,344,477 +0.65(+8.05%)
Aug 17, 2018 7.790 8.139 7.150 8.070 608,800 +0.19(+2.42%)
Aug 16, 2018 7.985 8.150 7.604 7.880 793,273 -0.14(-1.75%)
Aug 15, 2018 7.600 8.058 7.050 8.020 1,788,533 +1.33(+19.88%)
Aug 14, 2018 7.231 7.350 6.590 6.690 1,584,996 -0.65(-8.86%)
Aug 13, 2018 7.771 7.800 7.240 7.340 669,570 -0.44(-5.65%)
Aug 10, 2018 7.923 8.100 7.750 7.780 348,300 -0.17(-2.14%)
Aug 09, 2018 7.675 7.950 7.600 7.950 501,022 +0.35(+4.61%)
Aug 08, 2018 7.605 7.780 7.500 7.600 429,005 +0.07(+0.99%)
Aug 07, 2018 7.829 7.960 7.496 7.526 965,338 -0.46(-5.81%)
Aug 06, 2018 7.915 8.050 7.910 7.990 312,917 +0.09(+1.15%)
Aug 03, 2018 8.190 8.260 7.833 7.899 509,000 -0.17(-2.12%)
Aug 02, 2018 8.025 8.220 7.820 8.070 668,381 -0.07(-0.86%)
Aug 01, 2018 8.300 8.580 8.100 8.140 1,112,356 -0.69(-7.79%)
Jul 31, 2018 8.474 8.850 8.462 8.828 445,428 +0.28(+3.32%)
Jul 30, 2018 8.655 8.910 8.360 8.544 606,381 +0.04(+0.52%)
Jul 27, 2018 8.150 8.500 8.095 8.500 561,300 +0.50(+6.25%)
Jul 26, 2018 7.968 8.080 7.750 8.000 568,990 +0.02(+0.23%)
Jul 25, 2018 8.210 8.320 7.940 7.982 392,639 -0.14(-1.70%)
Jul 24, 2018 8.575 8.750 7.942 8.120 700,364 -0.32(-3.77%)
Jul 23, 2018 8.095 8.560 7.991 8.438 798,247 +0.50(+6.30%)
Jul 20, 2018 8.290 7.860 7.938 749,075 -0.16(-2.00%)
Jul 19, 2018 8.398 8.540 8.100 8.100 502,494 -0.44(-5.18%)
Jul 18, 2018 7.900 8.645 7.720 8.543 793,423 +0.60(+7.59%)
Jul 17, 2018 8.200 8.330 7.795 7.940 1,187,328 -0.36(-4.31%)
Jul 16, 2018 8.960 9.055 8.275 8.297 1,013,428 -0.65(-7.29%)
Jul 13, 2018 9.150 9.210 8.900 8.950 481,327 -0.17(-1.86%)
Jul 12, 2018 9.060 9.200 9.060 9.120 509,323 +0.07(+0.77%)
Jul 11, 2018 9.180 9.290 8.937 9.050 392,453 -0.13(-1.42%)
Jul 10, 2018 9.110 9.300 9.010 9.180 514,143 +0.15(+1.66%)
Jul 09, 2018 9.015 9.190 8.840 9.030 460,697 +0.10(+1.13%)
Jul 06, 2018 8.850 9.023 8.730 8.929 349,972 +0.02(+0.21%)
Jul 05, 2018 9.005 9.010 8.880 8.910 474,114 +0.02(+0.24%)
Jul 03, 2018 8.889 8.889 8.889 0 -0.28(-3.07%)
Jul 02, 2018 9.110 9.220 9.000 9.170 297,373 +0.14(+1.55%)
Jun 29, 2018 9.400 9.500 8.900 9.030 628,872 -0.27(-2.92%)
Jun 28, 2018 8.750 9.301 8.690 9.301 718,537 +0.52(+5.87%)
Jun 27, 2018 9.395 9.490 8.710 8.785 1,159,772 -0.75(-7.91%)
Jun 26, 2018 9.880 10.00 9.433 9.540 774,579 -0.25(-2.55%)
Jun 25, 2018 9.730 10.00 9.400 9.790 1,483,321 +0.22(+2.29%)
Jun 22, 2018 9.908 10.10 9.240 9.571 2,183,632 -0.28(-2.83%)
Jun 21, 2018 9.360 9.925 9.280 9.850 1,657,049 +0.52(+5.52%)
Jun 20, 2018 9.480 9.480 9.080 9.334 1,103,867 +0.34(+3.78%)
Jun 19, 2018 8.905 9.157 8.750 8.994 658,208 +0.05(+0.53%)
Jun 18, 2018 8.855 9.030 8.680 8.947 428,717 +0.07(+0.75%)
Jun 15, 2018 8.891 8.619 8.880 505,490 +0.06(+0.68%)
Jun 14, 2018 8.810 8.990 8.762 8.820 442,617 +0.01(+0.11%)
Jun 13, 2018 8.795 9.000 8.620 8.810 792,710 -0.02(-0.23%)
Jun 12, 2018 8.992 9.100 8.777 8.830 828,779 -0.20(-2.24%)
Jun 11, 2018 9.360 9.510 9.010 9.032 592,287 -0.28(-2.99%)
Jun 08, 2018 9.300 9.430 8.870 9.310 1,003,463 +0.04(+0.43%)
Jun 07, 2018 9.535 9.580 9.111 9.270 1,837,363 -0.54(-5.50%)
Jun 06, 2018 10.06 9.810 1,356,200 +0.41(+4.36%)
Jun 05, 2018 9.280 9.710 9.088 9.400 797,856 +0.11(+1.21%)
Jun 04, 2018 9.210 9.430 9.100 9.288 724,124 +0.20(+2.23%)
Jun 01, 2018 8.990 9.190 8.793 9.085 646,811 +0.23(+2.54%)
May 31, 2018 9.062 9.250 8.680 8.860 712,830 -0.22(-2.42%)
May 30, 2018 9.075 9.280 8.990 9.080 622,452 +0.09(+1.00%)
May 29, 2018 9.146 9.500 8.947 8.990 669,420 -0.20(-2.18%)
May 25, 2018 9.190 9.190 9.190 0 -0.31(-3.26%)
May 24, 2018 9.945 10.11 9.400 9.500 717,553 -0.40(-4.04%)
May 23, 2018 9.950 10.08 9.750 9.900 491,946 -0.14(-1.39%)
May 22, 2018 10.16 10.32 9.826 10.04 799,300 -0.11(-1.08%)
May 21, 2018 9.850 10.30 9.560 10.15 955,047 +0.62(+6.51%)
May 18, 2018 9.267 9.726 9.243 9.530 1,193,969 +0.25(+2.73%)
May 17, 2018 10.10 10.16 9.230 9.277 1,515,998 -0.72(-7.23%)
May 16, 2018 10.21 10.29 9.844 10.00 1,159,489 -0.14(-1.37%)
May 15, 2018 9.595 10.15 9.380 10.14 2,006,706 +0.66(+6.95%)
May 14, 2018 9.171 9.650 9.160 9.480 1,001,590 +0.53(+5.93%)
May 11, 2018 8.710 9.000 8.522 8.949 558,315 +0.25(+2.86%)
May 10, 2018 9.124 9.170 8.650 8.700 647,316 -0.22(-2.47%)
May 09, 2018 8.695 9.000 8.390 8.920 758,820 +0.53(+6.32%)
May 08, 2018 8.315 8.740 7.910 8.390 662,842 +0.39(+4.88%)
May 07, 2018 7.650 8.000 7.639 8.000 467,198 +0.35(+4.64%)
May 04, 2018 7.750 7.920 7.580 7.645 227,031 -0.08(-0.98%)
May 03, 2018 7.645 7.844 7.480 7.721 288,986 +0.07(+0.88%)
May 02, 2018 7.635 7.928 7.493 7.654 445,495 -0.01(-0.08%)
May 01, 2018 7.855 7.960 7.560 7.660 362,847 -0.15(-1.92%)
Apr 30, 2018 7.665 7.963 7.665 7.810 373,541 +0.21(+2.76%)
Apr 27, 2018 7.715 7.810 7.560 7.600 228,215 -0.01(-0.19%)
Apr 26, 2018 7.709 7.890 7.560 7.615 309,365 -0.02(-0.33%)
Apr 25, 2018 7.841 7.886 7.599 7.639 405,869 -0.23(-2.93%)
Apr 24, 2018 7.827 8.169 7.700 7.870 645,861 +0.02(+0.25%)
Apr 23, 2018 8.229 8.420 7.839 7.850 591,865 -0.47(-5.65%)
Apr 20, 2018 8.805 8.990 8.300 8.320 500,478 -0.39(-4.44%)
Apr 19, 2018 8.935 9.070 8.546 8.706 375,116 -0.13(-1.45%)
Apr 18, 2018 8.914 9.100 8.710 8.834 616,123 -0.26(-2.81%)
Apr 17, 2018 9.820 10.03 9.060 9.090 862,577 -0.61(-6.28%)
Apr 16, 2018 9.590 10.06 9.395 9.699 1,484,588 +0.68(+7.53%)
Apr 13, 2018 7.885 9.534 7.885 9.020 1,181,745 +1.16(+14.76%)
Apr 12, 2018 8.069 8.240 7.770 7.860 426,530 -0.14(-1.75%)
Apr 11, 2018 7.820 8.150 7.600 8.000 420,659 +0.18(+2.30%)
Apr 10, 2018 7.515 7.950 7.040 7.820 950,098 +0.20(+2.65%)
Apr 09, 2018 8.030 8.200 7.540 7.618 480,716 -0.31(-3.93%)
Apr 06, 2018 8.355 8.425 7.780 7.930 550,804 -0.60(-7.03%)
Apr 05, 2018 8.030 8.570 7.870 8.530 592,692 +0.78(+10.06%)
Apr 04, 2018 7.460 8.040 7.110 7.750 1,062,631 -0.06(-0.77%)
Apr 03, 2018 8.585 9.006 7.760 7.810 859,586 -0.86(-9.91%)
Apr 02, 2018 9.010 9.940 8.383 8.669 891,041 -0.29(-3.25%)
Mar 29, 2018 8.960 8.960 8.960 0 -0.30(-3.21%)
Mar 28, 2018 9.675 9.900 9.010 9.257 751,360 -0.56(-5.68%)
Mar 27, 2018 10.18 10.41 9.657 9.814 488,162 -0.29(-2.83%)
Mar 26, 2018 10.14 10.15 9.594 10.10 695,029 -0.15(-1.46%)
Mar 23, 2018 11.10 11.18 10.24 10.25 428,938 -0.10(-0.97%)
Mar 22, 2018 10.54 10.76 9.982 10.35 558,472 -0.42(-3.90%)
Mar 21, 2018 11.25 11.46 10.70 10.77 934,895 -0.31(-2.80%)
Mar 20, 2018 11.39 11.60 10.80 11.08 418,790 -0.24(-2.12%)
Mar 19, 2018 11.38 11.58 11.16 11.32 486,790 +0.19(+1.71%)
Mar 16, 2018 10.93 11.43 10.86 11.13 363,281 +0.10(+0.91%)
Mar 15, 2018 10.93 11.10 10.65 11.03 190,836 +0.22(+2.04%)
Mar 14, 2018 11.01 11.10 10.72 10.81 220,532 -0.18(-1.66%)
Mar 13, 2018 11.37 11.40 10.94 10.99 243,562 -0.20(-1.80%)
Mar 12, 2018 11.11 11.30 10.67 11.19 421,478 +0.26(+2.41%)
Mar 09, 2018 10.84 10.93 10.52 10.93 327,754 +0.28(+2.62%)
Mar 08, 2018 10.67 11.00 10.47 10.65 290,638 +0.06(+0.58%)
Mar 07, 2018 11.04 11.20 10.50 10.59 470,171 -0.40(-3.66%)
Mar 06, 2018 11.34 11.87 10.84 10.99 641,579 -0.02(-0.19%)
Mar 05, 2018 10.61 11.18 10.39 11.01 756,910 +0.36(+3.41%)
Mar 02, 2018 10.96 10.96 10.52 10.65 274,844 -0.28(-2.56%)
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.