Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Sep 29, 2017 5.510 5.800 5.500 5.700 318,026 +0.19(+3.45%)
Sep 28, 2017 5.480 5.513 5.400 5.510 174,273 +0.05(+0.97%)
Sep 27, 2017 5.415 5.482 5.387 5.457 159,445 +0.07(+1.24%)
Sep 26, 2017 5.450 5.450 5.370 5.390 129,435 -0.01(-0.19%)
Sep 25, 2017 5.405 5.500 5.380 5.400 328,299 +0.00(+0.00%)
Sep 22, 2017 5.300 5.420 5.300 5.400 182,390 +0.04(+0.76%)
Sep 21, 2017 5.460 5.470 5.290 5.359 207,832 -0.12(-2.21%)
Sep 20, 2017 5.609 5.620 5.400 5.480 272,638 -0.12(-2.16%)
Sep 19, 2017 5.517 5.650 5.400 5.601 258,626 +0.10(+1.84%)
Sep 18, 2017 5.300 5.540 5.250 5.500 360,923 +0.27(+5.16%)
Sep 15, 2017 5.189 5.250 5.160 5.230 136,543 +0.09(+1.75%)
Sep 14, 2017 5.100 5.188 5.030 5.140 114,198 +0.01(+0.19%)
Sep 13, 2017 5.260 5.310 5.080 5.130 323,117 -0.11(-2.10%)
Sep 12, 2017 5.000 5.243 4.963 5.240 267,314 +0.28(+5.67%)
Sep 11, 2017 5.010 5.030 4.925 4.959 98,425 +0.03(+0.59%)
Sep 08, 2017 4.960 5.050 4.900 4.930 217,838 +0.03(+0.61%)
Sep 07, 2017 4.896 4.950 4.880 4.900 149,629 +0.02(+0.41%)
Sep 06, 2017 4.795 4.950 4.780 4.880 141,311 +0.06(+1.24%)
Sep 05, 2017 4.855 4.870 4.800 4.820 72,958 -0.01(-0.30%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.