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 (NY: APHA )

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 30, 2019 7.350 7.670 7.330 7.630 4,988,290 +0.24(+3.25%)
Apr 29, 2019 7.550 7.550 7.340 7.390 4,114,589 -0.16(-2.12%)
Apr 26, 2019 7.710 7.740 7.520 7.550 3,732,600 -0.11(-1.44%)
Apr 25, 2019 7.810 7.820 7.600 7.660 3,218,859 -0.14(-1.79%)
Apr 24, 2019 7.780 7.910 7.760 7.800 3,432,526 -0.01(-0.13%)
Apr 23, 2019 7.850 7.920 7.720 7.810 3,995,870 -0.05(-0.64%)
Apr 22, 2019 7.600 7.920 7.580 7.860 6,285,875 +0.21(+2.75%)
Apr 18, 2019 8.030 8.040 7.550 7.650 10,335,000 -0.17(-2.17%)
Apr 17, 2019 8.460 8.500 7.800 7.820 15,238,300 -0.87(-10.01%)
Apr 16, 2019 8.670 8.920 8.660 8.690 3,309,494 +0.09(+1.05%)
Apr 15, 2019 8.740 9.130 8.480 8.600 13,478,637 -1.50(-14.85%)
Apr 12, 2019 9.850 10.12 9.850 10.10 4,705,300 +0.29(+2.96%)
Apr 11, 2019 9.920 10.03 9.650 9.810 2,774,013 -0.21(-2.10%)
Apr 10, 2019 9.620 10.04 9.560 10.02 2,666,561 +0.35(+3.62%)
Apr 09, 2019 9.870 9.910 9.530 9.670 2,970,505 -0.33(-3.30%)
Apr 08, 2019 10.03 10.09 9.860 10.00 2,672,067 -0.08(-0.79%)
Apr 05, 2019 10.01 10.14 9.960 10.08 3,265,600 +0.15(+1.51%)
Apr 04, 2019 9.760 10.02 9.760 9.930 3,829,204 +0.13(+1.33%)
Apr 03, 2019 9.740 9.990 9.630 9.800 3,921,536 +0.00(+0.00%)
Apr 02, 2019 9.850 10.17 9.760 9.800 4,526,781 -0.14(-1.41%)
Apr 01, 2019 9.440 9.980 9.360 9.940 4,889,663 +0.62(+6.65%)
Mar 29, 2019 9.200 9.410 9.052 9.320 2,837,900 +0.15(+1.64%)
Mar 28, 2019 9.120 9.400 8.735 9.170 4,260,674 -0.03(-0.33%)
Mar 27, 2019 9.670 9.680 9.070 9.200 3,300,809 -0.40(-4.17%)
Mar 26, 2019 9.730 9.830 9.560 9.600 2,856,908 -0.06(-0.62%)
Mar 25, 2019 9.500 9.720 9.250 9.660 3,891,799 +0.13(+1.36%)
Mar 22, 2019 9.890 9.948 9.450 9.530 4,288,900 -0.53(-5.27%)
Mar 21, 2019 9.990 10.16 9.800 10.06 3,168,346 -0.06(-0.59%)
Mar 20, 2019 10.18 10.34 9.990 10.12 4,649,001 -0.29(-2.79%)
Mar 19, 2019 10.49 10.67 10.11 10.41 7,983,487 +0.17(+1.66%)
Mar 18, 2019 9.500 10.30 9.500 10.24 8,981,632 +0.64(+6.67%)
Mar 15, 2019 9.400 9.625 9.360 9.600 3,154,000 +0.08(+0.84%)
Mar 14, 2019 9.500 9.580 9.380 9.520 2,421,827 -0.08(-0.83%)
Mar 13, 2019 9.700 9.820 9.520 9.600 3,705,406 +0.01(+0.10%)
Mar 12, 2019 9.610 9.860 9.530 9.590 3,480,916 -0.17(-1.74%)
Mar 11, 2019 9.560 9.790 9.460 9.760 2,702,720 +0.21(+2.20%)
Mar 08, 2019 9.300 9.550 9.150 9.550 4,294,700 -0.06(-0.62%)
Mar 07, 2019 10.05 10.12 9.530 9.610 5,460,329 -0.47(-4.66%)
Mar 06, 2019 10.32 10.53 9.960 10.08 5,584,362 -0.29(-2.80%)
Mar 05, 2019 10.34 10.52 10.21 10.37 5,534,064 -0.05(-0.48%)
Mar 04, 2019 10.47 10.68 10.11 10.42 7,188,695 +0.28(+2.76%)
Mar 01, 2019 10.41 10.45 10.03 10.14 4,335,700 -0.22(-2.12%)
Feb 28, 2019 10.16 10.56 10.06 10.36 7,372,111 +0.17(+1.67%)
Feb 27, 2019 10.26 10.35 9.930 10.19 4,926,109 -0.13(-1.26%)
Feb 26, 2019 9.820 10.32 9.720 10.32 7,519,380 +0.63(+6.50%)
Feb 25, 2019 10.09 10.11 9.610 9.690 6,530,560 -0.49(-4.81%)
Feb 22, 2019 10.48 10.59 9.820 10.18 8,437,400 -0.20(-1.93%)
Feb 21, 2019 10.27 10.53 10.20 10.38 7,389,224 +0.27(+2.67%)
Feb 20, 2019 9.700 10.22 9.580 10.11 7,866,422 +0.40(+4.12%)
Feb 19, 2019 9.500 9.770 9.460 9.710 4,893,950 +0.11(+1.15%)
Feb 15, 2019 9.690 9.910 9.330 9.600 9,284,700 +0.51(+5.61%)
Feb 14, 2019 9.100 9.280 8.900 9.090 4,350,185 -0.15(-1.62%)
Feb 13, 2019 9.210 9.500 9.080 9.240 7,490,080 +0.19(+2.10%)
Feb 12, 2019 8.190 9.200 8.080 9.050 9,955,137 +0.67(+8.00%)
Feb 11, 2019 9.420 9.470 8.310 8.380 10,655,671 -1.05(-11.13%)
Feb 08, 2019 9.710 9.770 9.130 9.430 6,671,200 -0.14(-1.46%)
Feb 07, 2019 9.300 9.890 9.070 9.570 9,273,951 -0.13(-1.34%)
Feb 06, 2019 10.02 10.30 9.500 9.700 11,882,710 -1.01(-9.43%)
Feb 05, 2019 10.86 10.89 9.250 10.71 23,116,356 -0.13(-1.20%)
Feb 04, 2019 10.10 10.95 10.00 10.84 29,717,224 +1.22(+12.68%)
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.