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 (%)
Apr 28, 2017 4.395 4.570 4.300 4.530 263,050 +0.10(+2.26%)
Apr 27, 2017 4.580 4.630 4.410 4.430 376,055 -0.20(-4.32%)
Apr 26, 2017 4.720 4.733 4.500 4.630 281,642 -0.15(-3.12%)
Apr 25, 2017 4.900 4.930 4.639 4.779 369,786 -0.16(-3.26%)
Apr 24, 2017 4.971 5.110 4.919 4.940 287,811 -0.02(-0.41%)
Apr 21, 2017 5.025 5.090 4.910 4.960 137,370 +0.00(+0.00%)
Apr 20, 2017 5.001 5.015 4.870 4.960 413,851 -0.23(-4.39%)
Apr 19, 2017 4.997 5.309 4.975 5.188 315,447 +0.19(+3.77%)
Apr 18, 2017 5.052 5.120 4.920 4.999 489,885 -0.15(-2.92%)
Apr 17, 2017 5.273 5.390 4.996 5.150 570,829 -0.27(-5.06%)
Apr 13, 2017 6.003 6.180 5.321 5.424 551,362 -0.50(-8.45%)
Apr 12, 2017 5.893 6.119 5.650 5.925 341,515 +0.08(+1.45%)
Apr 11, 2017 6.449 6.600 5.100 5.841 806,856 -0.46(-7.28%)
Apr 10, 2017 5.989 6.370 5.855 6.299 809,780 +0.39(+6.62%)
Apr 07, 2017 5.691 5.948 5.594 5.908 492,584 +0.31(+5.49%)
Apr 06, 2017 5.400 5.610 5.300 5.601 423,447 +0.21(+3.82%)
Apr 05, 2017 5.155 5.450 5.120 5.395 463,652 +0.28(+5.54%)
Apr 04, 2017 5.040 5.150 5.000 5.112 101,076 +0.08(+1.62%)
Apr 03, 2017 5.030 5.100 4.987 5.030 167,510 -0.01(-0.20%)
Mar 31, 2017 5.000 5.040 4.890 5.040 103,609 +0.12(+2.39%)
Mar 30, 2017 4.990 4.999 4.850 4.922 113,657 -0.00(-0.04%)
Mar 29, 2017 4.888 4.970 4.824 4.924 90,483 +0.02(+0.49%)
Mar 28, 2017 5.091 5.165 4.820 4.900 176,085 -0.11(-2.13%)
Mar 27, 2017 4.935 5.011 4.751 5.007 246,174 +0.36(+7.67%)
Mar 24, 2017 4.750 4.800 4.638 4.650 72,495 -0.05(-1.06%)
Mar 23, 2017 4.760 4.800 4.648 4.700 100,551 +0.04(+0.97%)
Mar 22, 2017 4.740 4.850 4.510 4.655 129,009 -0.10(-2.09%)
Mar 21, 2017 4.800 4.930 4.745 4.755 177,146 +0.06(+1.38%)
Mar 20, 2017 4.796 4.860 4.680 4.690 150,929 -0.17(-3.50%)
Mar 17, 2017 4.938 4.970 4.840 4.860 92,342 -0.08(-1.52%)
Mar 16, 2017 4.850 4.935 4.785 4.935 56,167 +0.14(+3.00%)
Mar 15, 2017 4.905 4.920 4.780 4.791 57,497 -0.11(-2.22%)
Mar 14, 2017 4.935 4.950 4.800 4.900 94,380 -0.00(-0.09%)
Mar 13, 2017 4.909 4.990 4.880 4.905 101,480 -0.03(-0.52%)
Mar 10, 2017 5.051 5.068 4.908 4.930 70,798 -0.01(-0.25%)
Mar 09, 2017 4.557 5.000 4.500 4.942 165,553 +0.29(+6.15%)
Mar 08, 2017 4.686 4.770 4.462 4.656 596,413 -0.29(-5.94%)
Mar 07, 2017 5.141 5.200 4.907 4.950 199,249 -0.24(-4.66%)
Mar 06, 2017 5.136 5.209 5.100 5.192 233,236 +0.07(+1.34%)
Mar 03, 2017 4.975 5.148 4.943 5.123 166,298 +0.17(+3.47%)
Mar 02, 2017 4.974 4.980 4.910 4.952 99,147 -0.00(-0.01%)
Mar 01, 2017 5.018 5.090 4.870 4.952 186,457 -0.07(-1.44%)
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%)
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.