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%)
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.