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 (%)
Feb 28, 2017 5.130 5.265 4.890 5.024 314,170 -0.06(-1.09%)
Feb 27, 2017 4.810 5.123 4.760 5.080 330,011 +0.27(+5.60%)
Feb 24, 2017 4.806 4.900 4.580 4.810 310,390 -0.05(-1.01%)
Feb 23, 2017 4.966 4.990 4.830 4.859 160,003 -0.06(-1.23%)
Feb 22, 2017 5.041 5.070 4.800 4.920 250,102 -0.13(-2.54%)
Feb 21, 2017 5.094 5.150 4.958 5.048 308,617 +0.04(+0.74%)
Feb 17, 2017 5.011 5.011 5.011 0 +0.04(+0.82%)
Feb 16, 2017 4.880 5.150 4.870 4.970 321,672 -0.04(-0.89%)
Feb 15, 2017 4.625 5.104 4.620 5.015 441,793 +0.43(+9.49%)
Feb 14, 2017 4.495 4.621 4.400 4.580 290,514 +0.15(+3.30%)
Feb 13, 2017 4.225 4.480 4.180 4.434 344,061 +0.22(+5.31%)
Feb 10, 2017 4.290 4.290 4.188 4.210 111,454 +0.03(+0.72%)
Feb 09, 2017 4.250 4.255 4.160 4.180 142,818 +0.06(+1.37%)
Feb 08, 2017 4.155 4.220 4.086 4.124 79,532 +0.05(+1.24%)
Feb 07, 2017 4.165 4.220 4.073 4.073 165,659 +0.00(+0.07%)
Feb 06, 2017 4.000 4.120 3.920 4.070 237,722 -0.15(-3.55%)
Feb 03, 2017 4.214 4.240 4.160 4.220 85,108 +0.03(+0.72%)
Feb 02, 2017 4.190 4.240 4.157 4.190 121,138 +0.05(+1.12%)
Feb 01, 2017 3.940 4.150 3.915 4.143 112,874 +0.17(+4.37%)
Jan 31, 2017 3.850 4.010 3.800 3.970 111,675 +0.12(+3.00%)
Jan 30, 2017 3.994 4.100 3.850 3.854 167,043 -0.15(-3.64%)
Jan 27, 2017 4.130 4.160 3.954 4.000 173,303 -0.11(-2.65%)
Jan 26, 2017 4.182 4.270 4.056 4.109 71,165 +0.01(+0.22%)
Jan 25, 2017 4.180 4.207 4.080 4.100 83,722 -0.07(-1.68%)
Jan 24, 2017 4.199 4.300 4.130 4.170 80,225 -0.00(-0.04%)
Jan 23, 2017 4.180 4.250 4.150 4.172 101,703 -0.01(-0.32%)
Jan 20, 2017 4.170 4.260 4.100 4.185 93,717 +0.01(+0.13%)
Jan 19, 2017 4.200 4.235 4.147 4.179 79,337 +0.02(+0.55%)
Jan 18, 2017 4.300 4.400 4.142 4.157 210,474 -0.15(-3.46%)
Jan 17, 2017 4.321 4.333 4.150 4.306 218,805 +0.17(+4.21%)
Jan 13, 2017 4.131 4.131 4.131 0 +0.08(+1.86%)
Jan 12, 2017 4.170 4.170 3.960 4.056 149,560 -0.07(-1.63%)
Jan 11, 2017 4.328 4.330 4.050 4.123 235,190 -0.19(-4.33%)
Jan 10, 2017 4.110 4.322 4.110 4.310 219,856 +0.19(+4.60%)
Jan 09, 2017 4.010 4.129 4.000 4.121 212,562 +0.10(+2.50%)
Jan 06, 2017 4.000 4.029 3.930 4.020 113,237 +0.07(+1.65%)
Jan 05, 2017 3.920 4.040 3.847 3.955 213,648 +0.03(+0.78%)
Jan 04, 2017 3.850 3.940 3.837 3.924 115,071 +0.11(+2.99%)
Jan 03, 2017 3.770 3.870 3.720 3.810 84,227 +0.05(+1.33%)
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%)
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.