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 (%)
Jun 30, 2016 1.187 1.187 1.187 0 -0.01(-0.80%)
Jun 29, 2016 1.197 1.197 1.197 1.197 3,500 -0.01(-0.53%)
Jun 28, 2016 1.203 1.203 1.203 1.203 250 +0.05(+3.90%)
Jun 27, 2016 1.169 1.169 1.150 1.158 1,245 -0.01(-0.87%)
Jun 24, 2016 1.168 1.168 1.168 1.168 850 +0.00(+0.36%)
Jun 23, 2016 1.182 1.182 1.164 1.164 3,300 -0.01(-0.54%)
Jun 22, 2016 1.390 1.390 1.162 1.170 5,550 +0.06(+5.26%)
Jun 21, 2016 1.150 1.150 1.112 1.112 700 -0.03(-2.20%)
Jun 20, 2016 1.139 1.400 1.110 1.137 7,000 +0.04(+4.06%)
Jun 17, 2016 1.110 1.110 1.092 1.092 105,400 -0.03(-2.30%)
Jun 16, 2016 1.118 1.118 1.118 1.118 650 +0.02(+1.64%)
Jun 15, 2016 0.0500 1.100 1.100 1.100 4,700 -0.01(-0.76%)
Jun 14, 2016 1.109 1.109 1.108 1.108 3,090 -0.00(-0.44%)
Jun 13, 2016 1.158 1.158 1.113 1.113 8,854 -0.04(-3.54%)
Jun 10, 2016 1.154 1.154 1.154 1.154 1,000 +0.01(+0.84%)
Jun 08, 2016 1.145 1.145 1.145 0 -0.01(-0.79%)
Jun 07, 2016 1.147 1.154 1.147 1.154 12,950 +0.00(+0.31%)
Jun 06, 2016 1.169 1.180 1.150 1.150 8,674 +0.00(+0.17%)
Jun 03, 2016 1.147 1.150 1.130 1.148 7,285 +0.04(+3.93%)
Jun 02, 2016 1.090 1.110 1.081 1.105 23,445 +0.04(+3.58%)
Jun 01, 2016 1.035 1.080 1.035 1.066 11,422 +0.02(+2.36%)
May 31, 2016 1.075 1.078 1.040 1.042 7,519 -0.03(-3.18%)
May 25, 2016 1.076 1.076 1.076 0 -0.04(-3.41%)
May 24, 2016 1.124 1.130 1.114 1.114 11,267 +0.02(+1.99%)
May 19, 2016 1.092 1.092 1.092 0 -0.03(-2.56%)
May 18, 2016 1.121 1.121 1.121 1.121 1,000 -0.00(-0.09%)
May 17, 2016 1.139 1.139 1.122 1.122 8,750 -0.01(-0.57%)
May 16, 2016 1.143 1.143 1.128 1.128 11,000 -0.02(-1.88%)
May 12, 2016 1.150 1.150 1.150 0 +0.00(+0.26%)
May 11, 2016 1.159 1.165 1.147 1.147 1,945 +0.01(+0.45%)
May 10, 2016 1.131 1.142 1.130 1.142 3,010 +0.01(+1.23%)
May 09, 2016 1.130 1.140 1.121 1.128 12,188 +0.03(+2.55%)
May 06, 2016 1.088 1.117 1.078 1.100 99,018 +0.01(+1.30%)
May 05, 2016 1.124 1.130 1.086 1.086 14,060 -0.06(-5.33%)
May 04, 2016 1.147 1.147 1.147 1.147 100 -0.02(-1.80%)
May 03, 2016 1.208 1.215 1.168 1.168 15,870 -0.05(-3.92%)
May 02, 2016 1.217 1.217 1.216 1.216 1,600 +0.02(+1.94%)
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%)
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.