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 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%)
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.