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 (%)
Apr 29, 2016 1.230 1.230 1.193 1.193 11,900 -0.03(-2.80%)
Apr 28, 2016 1.227 1.227 1.226 1.227 2,300 -0.01(-0.45%)
Apr 27, 2016 1.298 1.298 1.231 1.233 5,335 -0.07(-5.48%)
Apr 26, 2016 1.332 1.332 1.300 1.304 4,850 -0.05(-3.41%)
Apr 25, 2016 1.299 1.350 1.280 1.350 4,655 +0.07(+5.47%)
Apr 22, 2016 1.355 1.355 1.280 1.280 4,514 -0.05(-3.98%)
Apr 21, 2016 1.357 1.382 1.326 1.333 93,120 +0.05(+3.91%)
Apr 20, 2016 1.233 1.300 1.170 1.283 50,067 +0.06(+4.51%)
Apr 19, 2016 1.166 1.229 1.166 1.227 24,137 +0.06(+5.13%)
Apr 18, 2016 1.198 1.200 1.158 1.167 22,070 -0.03(-2.79%)
Apr 15, 2016 1.250 1.250 1.201 1.201 8,015 -0.04(-3.15%)
Apr 14, 2016 1.206 1.240 1.204 1.240 15,070 +0.06(+5.00%)
Apr 13, 2016 1.153 1.190 1.144 1.181 38,560 +0.04(+3.62%)
Apr 12, 2016 1.140 1.140 1.140 1.140 5,000 +0.05(+4.46%)
Apr 11, 2016 1.101 1.101 1.091 1.091 9,980 +0.00(+0.34%)
Apr 08, 2016 1.042 1.087 1.042 1.087 150,182 +0.08(+7.97%)
Apr 07, 2016 0.9928 1.016 0.9928 1.007 9,100 +0.01(+1.09%)
Apr 06, 2016 1.010 1.010 0.9961 0.9961 18,000 -0.03(-2.50%)
Apr 05, 2016 1.022 1.022 1.022 1.022 700 -0.02(-2.21%)
Apr 04, 2016 1.023 1.045 1.022 1.045 48,000 +0.01(+0.55%)
Apr 01, 2016 1.036 1.039 1.017 1.039 159,165 -0.01(-1.05%)
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%)
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.