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 (%)
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%)
Jan 04, 2016 0.8940 0.8940 0.8940 0 -0.02(-2.36%)
Dec 31, 2015 0.9156 0.9156 0.9156 0 +0.02(+1.96%)
Dec 30, 2015 0.8938 0.8999 0.8938 0.8980 6,803 -0.02(-1.78%)
Dec 29, 2015 0.9276 0.9276 0.9107 0.9143 4,361 +0.04(+4.24%)
Dec 22, 2015 0.8771 0.8771 0.8771 0 +0.01(+1.48%)
Dec 21, 2015 0.8643 0.8643 0.8643 0.8643 100 -0.01(-0.94%)
Dec 18, 2015 0.8725 0.8725 0.8725 0.8725 20,000 -0.01(-0.74%)
Dec 17, 2015 0.8780 0.8800 0.8760 0.8790 21,296 -0.02(-2.12%)
Dec 11, 2015 0.8980 0.8980 0.8980 162 -0.03(-3.43%)
Dec 10, 2015 0.9300 0.9300 0.9299 0.9299 4,110 -0.00(-0.33%)
Dec 09, 2015 0.9330 0.9330 0.9330 0.9330 300 -0.01(-0.74%)
Dec 08, 2015 0.9298 0.9400 0.9298 0.9400 762 -0.01(-1.05%)
Dec 07, 2015 0.9584 0.9584 0.9499 0.9500 51,812 -0.02(-1.90%)
Dec 04, 2015 0.9672 0.9688 0.9442 0.9684 10,200 -0.01(-0.62%)
Dec 03, 2015 0.9744 0.9744 0.9744 0.9744 183 +0.01(+1.39%)
Dec 02, 2015 0.9690 0.9690 0.9600 0.9610 3,460 +0.00(+0.39%)
Nov 20, 2015 0.9720 0.9720 0.9573 0.9573 4,250 -0.02(-1.61%)
Nov 19, 2015 0.9900 0.9900 0.9444 0.9730 44,158 -0.14(-12.34%)
Nov 18, 2015 1.110 1.110 1.110 1.110 2,150 -0.00(-0.39%)
Nov 17, 2015 1.110 1.123 1.110 1.114 2,349 +0.10(+9.78%)
Nov 13, 2015 1.015 1.015 1.015 50 -0.00(-0.39%)
Nov 12, 2015 1.035 1.035 1.018 1.019 13,067 -0.07(-6.26%)
Nov 10, 2015 1.087 1.087 1.087 15,000 +0.00(+0.45%)
Nov 09, 2015 1.020 1.082 1.020 1.082 1,680 +0.11(+10.98%)
Nov 06, 2015 1.044 1.044 0.9345 0.9750 17,290 -0.08(-7.93%)
Nov 05, 2015 1.165 1.165 1.021 1.059 60,026 -0.09(-7.44%)
Nov 04, 2015 1.187 1.187 1.144 1.144 2,500 +0.10(+9.07%)
Nov 03, 2015 0.9452 1.049 0.9452 1.049 2,383 +0.10(+10.60%)
Nov 02, 2015 0.9485 0.9485 0.9485 0.9485 2,575 +0.07(+7.36%)
Oct 30, 2015 0.8835 0.8835 0.8835 0.8835 150 -0.00(-0.51%)
Oct 28, 2015 0.8880 0.8880 0.8880 0 +0.01(+1.31%)
Oct 27, 2015 0.9210 0.9210 0.8765 0.8765 11,650 -0.05(-5.08%)
Oct 26, 2015 0.9234 0.9234 0.9234 0.9234 500 -0.01(-0.57%)
Oct 23, 2015 0.9271 0.9287 0.9197 0.9287 1,575 +0.01(+1.09%)
Oct 22, 2015 0.9178 0.9187 0.9099 0.9187 5,460 +0.15(+20.11%)
Oct 21, 2015 0.8120 0.8120 0.7649 0.7649 1,711 -0.01(-1.30%)
Oct 20, 2015 0.7731 0.7750 0.7726 0.7750 2,788 +0.07(+9.29%)
Oct 19, 2015 0.7093 0.7093 0.7091 0.7091 23,850 +0.06(+9.09%)
Jul 30, 2015 0.6500 0.6500 0.6500 0 -0.18(-21.75%)
May 08, 2015 0.8307 0.8307 0.8307 50 -0.02(-2.82%)
May 06, 2015 0.8548 0.8548 0.8548 1,000 -0.10(-10.02%)
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.